ACUITY BRANDS, Inc. (NY: AYI)
122.31 USD  +0.68 (+0.56%)
Official Closing Price  /  Updated: 4:15 PM EDT, Sep 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 22, 2014 125.38 125.68 121.10 121.63 374,299 -3.35(-2.68%)
Sep 19, 2014 125.82 125.95 124.53 124.98 393,255 -0.64(-0.51%)
Sep 18, 2014 124.92 125.66 124.25 125.62 261,361 +1.16(+0.93%)
Sep 17, 2014 124.17 125.04 123.57 124.46 305,794 +0.30(+0.24%)
Sep 16, 2014 123.94 124.67 122.75 124.16 495,699 -0.12(-0.10%)
Sep 15, 2014 124.41 125.17 123.37 124.28 504,306 +1.28(+1.04%)
Sep 12, 2014 123.39 123.40 122.63 123.00 160,306 -0.04(-0.03%)
Sep 11, 2014 122.14 123.35 121.90 123.04 204,930 +0.47(+0.38%)
Sep 10, 2014 122.24 123.05 121.49 122.57 203,737 +0.15(+0.12%)
Sep 09, 2014 122.59 123.80 122.37 122.42 213,982 +0.00(+0.00%)
Sep 08, 2014 122.88 123.69 122.25 122.42 329,772 -0.66(-0.54%)
Sep 05, 2014 122.37 123.58 121.95 123.08 311,751 -0.06(-0.05%)
Sep 04, 2014 123.30 124.17 122.61 123.14 206,988 +0.33(+0.27%)
Sep 03, 2014 124.97 125.23 122.40 122.81 255,588 -2.26(-1.81%)
Sep 02, 2014 125.81 123.99 125.07 300,848 +1.19(+0.96%)
Aug 29, 2014 123.88 123.88 123.88 0 +0.16(+0.13%)
Aug 28, 2014 123.30 123.83 122.81 123.72 214,922 +0.12(+0.10%)
Aug 27, 2014 123.20 123.65 122.70 123.60 174,182 +0.76(+0.62%)
Aug 26, 2014 122.18 123.23 121.90 122.84 241,830 +0.76(+0.62%)
Aug 25, 2014 123.28 121.47 122.08 219,362 +0.58(+0.48%)
Aug 22, 2014 122.44 122.60 121.14 121.50 278,202 -1.04(-0.85%)
Aug 21, 2014 121.28 123.10 120.29 122.54 352,114 +1.13(+0.93%)
Aug 20, 2014 120.91 121.49 120.04 121.41 225,261 +0.37(+0.31%)
Aug 19, 2014 119.93 121.21 119.39 121.04 220,741 +1.11(+0.93%)
Aug 18, 2014 118.25 119.96 117.96 119.93 235,145 +2.62(+2.23%)
Aug 15, 2014 117.79 117.79 116.92 117.31 316,683 +0.30(+0.26%)
Aug 14, 2014 116.01 117.21 115.54 117.01 259,367 +1.05(+0.91%)
Aug 13, 2014 114.32 116.06 114.32 115.96 326,272 +1.90(+1.67%)
Aug 12, 2014 113.63 115.00 113.32 114.06 398,691 -0.26(-0.23%)
Aug 11, 2014 113.51 115.63 112.97 114.32 312,862 +1.77(+1.57%)
Aug 08, 2014 111.07 112.77 110.60 112.55 507,272 +1.80(+1.63%)
Aug 07, 2014 110.22 110.81 109.52 110.75 411,365 +0.64(+0.58%)
Aug 06, 2014 109.33 110.84 109.12 110.11 234,431 +0.06(+0.05%)
Aug 05, 2014 108.15 110.24 108.15 110.05 328,865 +0.98(+0.90%)
Aug 04, 2014 107.52 109.21 107.25 109.07 317,516 +1.57(+1.46%)
Aug 01, 2014 107.34 108.01 104.69 107.50 461,096 +0.23(+0.21%)
Jul 31, 2014 108.63 109.49 107.07 107.27 411,900 -2.14(-1.96%)
Jul 30, 2014 110.11 110.44 108.79 109.41 448,351 -0.44(-0.40%)
Jul 29, 2014 111.45 111.95 109.76 109.85 307,467 -1.62(-1.45%)
Jul 28, 2014 113.12 113.12 111.42 111.47 298,558 -1.42(-1.26%)
Jul 25, 2014 112.32 113.12 111.13 112.89 225,763 +0.30(+0.27%)
Jul 24, 2014 113.88 114.80 112.28 112.59 297,155 -1.41(-1.24%)
Jul 23, 2014 114.49 114.94 113.54 114.00 334,414 -0.36(-0.31%)
Jul 22, 2014 113.41 114.72 112.85 114.36 279,203 +1.87(+1.66%)
Jul 21, 2014 114.11 114.59 111.76 112.49 403,976 -2.16(-1.88%)
Jul 18, 2014 111.52 114.88 111.52 114.65 405,907 +3.25(+2.92%)
Jul 17, 2014 112.63 113.57 110.94 111.40 531,173 -2.04(-1.80%)
Jul 16, 2014 113.43 114.13 112.11 113.44 317,272 +0.36(+0.32%)
Jul 15, 2014 113.69 114.58 112.92 113.08 310,688 -0.40(-0.35%)
Jul 14, 2014 114.82 115.40 113.37 113.48 374,060 -0.68(-0.60%)
Jul 11, 2014 113.16 114.53 112.33 114.16 492,607 +0.61(+0.54%)
Jul 10, 2014 113.89 114.87 113.36 113.55 413,913 -1.85(-1.60%)
Jul 09, 2014 116.21 116.51 114.41 115.40 472,705 -0.36(-0.31%)
Jul 08, 2014 118.93 119.46 114.68 115.76 618,343 -3.67(-3.07%)
Jul 07, 2014 119.40 120.48 119.00 119.43 966,146 +0.55(+0.46%)
Jul 03, 2014 118.88 118.88 118.88 0 -0.63(-0.53%)
Jul 02, 2014 116.60 119.99 113.15 119.51 1,293,120 +1.89(+1.61%)
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