ACUITY BRANDS (NY: AYI)
245.51 USD  +1.56 (+0.64%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 6, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 06, 2016 243.64 245.51 242.90 245.51 285,522 +1.56(+0.64%)
May 05, 2016 243.09 245.99 242.42 243.95 404,031 +1.77(+0.73%)
May 04, 2016 240.49 243.98 240.00 242.18 402,128 -0.12(-0.05%)
May 03, 2016 244.95 245.46 241.55 242.30 636,431 -2.89(-1.18%)
May 02, 2016 245.35 245.82 242.50 245.19 8,821,510 +1.30(+0.53%)
Apr 29, 2016 245.93 246.80 239.40 243.89 685,261 -2.38(-0.97%)
Apr 28, 2016 252.89 255.59 245.39 246.27 603,364 -8.40(-3.30%)
Apr 27, 2016 256.21 257.93 253.85 254.67 648,594 -1.81(-0.71%)
Apr 26, 2016 253.73 256.67 253.00 256.48 318,437 +3.58(+1.42%)
Apr 25, 2016 256.09 256.25 252.01 252.90 390,313 -3.13(-1.22%)
Apr 22, 2016 254.84 257.37 254.51 256.03 383,530 +0.43(+0.17%)
Apr 21, 2016 257.57 258.75 254.02 255.60 334,824 -1.97(-0.76%)
Apr 20, 2016 260.00 260.83 257.20 257.57 278,336 -1.97(-0.76%)
Apr 19, 2016 259.33 259.89 257.00 259.54 232,222 +1.26(+0.49%)
Apr 18, 2016 255.73 260.48 255.61 258.28 285,641 +1.59(+0.62%)
Apr 15, 2016 255.29 256.88 253.59 256.69 287,318 +1.76(+0.69%)
Apr 14, 2016 256.05 256.96 252.76 254.93 385,627 -1.66(-0.65%)
Apr 13, 2016 252.71 257.13 250.59 256.59 522,909 +6.76(+2.71%)
Apr 12, 2016 250.06 253.76 248.29 249.83 352,310 +1.66(+0.67%)
Apr 11, 2016 251.00 253.53 247.40 248.17 467,325 -1.95(-0.78%)
Apr 08, 2016 250.94 252.18 246.20 250.12 580,090 +1.82(+0.73%)
Apr 07, 2016 254.78 258.12 245.24 248.30 1,303,858 -6.55(-2.57%)
Apr 06, 2016 246.00 255.14 239.08 254.85 1,600,425 +29.85(+13.27%)
Apr 05, 2016 217.47 226.68 217.47 225.00 940,144 +4.83(+2.19%)
Apr 04, 2016 222.32 223.16 218.03 220.17 507,041 -3.17(-1.42%)
Apr 01, 2016 216.07 223.87 215.49 223.34 463,038 +5.20(+2.38%)
Mar 31, 2016 215.23 218.40 214.12 218.14 618,730 +1.79(+0.83%)
Mar 30, 2016 220.00 220.37 214.91 216.35 370,383 -2.02(-0.93%)
Mar 29, 2016 215.11 218.40 212.95 218.37 415,249 +2.85(+1.32%)
Mar 28, 2016 215.03 217.74 212.60 215.52 324,319 +0.61(+0.28%)
Mar 24, 2016 214.91 214.91 214.91 0 -2.89(-1.33%)
Mar 23, 2016 220.82 221.56 217.54 217.80 229,785 -2.95(-1.34%)
Mar 22, 2016 218.87 223.86 218.87 220.75 277,348 -0.29(-0.13%)
Mar 21, 2016 220.24 221.09 218.62 221.04 459,438 +0.80(+0.36%)
Mar 18, 2016 224.27 224.27 218.58 220.24 1,189,472 -4.38(-1.95%)
Mar 17, 2016 222.45 225.18 219.62 224.62 668,313 +1.71(+0.77%)
Mar 16, 2016 218.11 223.68 218.03 222.91 412,296 +4.82(+2.21%)
Mar 15, 2016 213.28 219.83 213.28 218.09 436,039 +2.16(+1.00%)
Mar 14, 2016 213.60 216.66 213.60 215.93 338,295 +0.28(+0.13%)
Mar 11, 2016 213.81 216.16 212.21 215.65 341,123 +3.12(+1.47%)
Mar 10, 2016 214.45 216.38 209.06 212.53 336,456 -1.74(-0.81%)
Mar 09, 2016 214.80 217.09 212.31 214.27 284,492 +0.14(+0.07%)
Mar 08, 2016 213.38 216.72 211.69 214.13 514,962 -1.16(-0.54%)
Mar 07, 2016 219.59 221.12 212.51 215.29 670,632 -5.01(-2.27%)
Mar 04, 2016 222.42 222.42 217.69 220.30 543,104 -1.83(-0.82%)
Mar 03, 2016 219.62 222.20 216.18 222.13 571,926 +1.77(+0.80%)
Mar 02, 2016 217.26 220.43 214.15 220.36 446,218 +3.31(+1.52%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here