Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acuity Brands Inc (NY: AYI )

264.73 -1.42 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 169.80 174.48 169.80 174.01 341,440 +2.83(+1.65%)
Jul 29, 2021 170.12 172.40 168.23 171.19 238,375 +3.27(+1.95%)
Jul 28, 2021 168.34 169.03 165.38 167.91 441,441 +0.33(+0.20%)
Jul 27, 2021 168.06 169.35 165.09 167.59 406,509 -2.17(-1.28%)
Jul 26, 2021 167.22 170.01 165.83 169.76 332,136 +4.01(+2.42%)
Jul 23, 2021 167.35 167.66 165.05 165.75 612,844 +0.05(+0.03%)
Jul 22, 2021 168.68 168.68 164.80 165.70 274,389 -3.19(-1.89%)
Jul 21, 2021 167.98 172.67 167.98 168.89 282,634 +2.07(+1.24%)
Jul 20, 2021 161.16 168.84 160.26 166.81 338,209 +6.26(+3.90%)
Jul 19, 2021 161.23 162.63 158.33 160.55 438,467 -3.76(-2.29%)
Jul 16, 2021 167.35 167.35 164.13 164.31 245,486 -2.12(-1.28%)
Jul 15, 2021 163.88 167.24 163.72 166.44 257,879 +0.97(+0.59%)
Jul 14, 2021 168.49 169.68 164.75 165.46 367,885 -2.26(-1.35%)
Jul 13, 2021 172.09 172.09 166.86 167.72 279,086 -5.59(-3.23%)
Jul 12, 2021 171.00 173.31 170.17 173.31 420,811 +1.21(+0.70%)
Jul 09, 2021 170.94 172.65 169.81 172.10 313,167 +4.11(+2.45%)
Jul 08, 2021 166.76 170.02 165.35 167.99 452,746 -2.09(-1.23%)
Jul 07, 2021 169.17 172.37 166.07 170.08 583,155 +1.53(+0.91%)
Jul 06, 2021 177.22 177.22 167.75 168.56 569,430 -8.64(-4.88%)
Jul 02, 2021 175.87 178.16 174.67 177.20 636,489 +2.45(+1.40%)
Jul 01, 2021 187.28 190.35 173.92 174.75 1,035,659 -10.68(-5.76%)
Jun 30, 2021 185.51 186.12 183.86 185.43 556,832 -1.32(-0.71%)
Jun 29, 2021 187.92 190.54 186.59 186.75 542,506 -1.38(-0.73%)
Jun 28, 2021 192.59 192.59 186.50 188.13 384,580 -3.33(-1.74%)
Jun 25, 2021 190.00 192.36 189.80 191.46 490,749 +1.46(+0.77%)
Jun 24, 2021 191.28 191.94 188.69 190.00 475,779 +0.36(+0.19%)
Jun 23, 2021 186.96 191.84 184.07 189.64 533,914 +5.19(+2.82%)
Jun 22, 2021 183.08 185.75 182.02 184.45 298,852 +0.87(+0.48%)
Jun 21, 2021 179.63 185.30 179.63 183.58 254,462 +6.58(+3.72%)
Jun 18, 2021 177.01 179.45 175.12 176.99 658,523 -3.44(-1.91%)
Jun 17, 2021 185.40 185.40 178.37 180.43 257,703 -4.85(-2.62%)
Jun 16, 2021 187.18 187.88 183.98 185.28 322,524 -2.94(-1.56%)
Jun 15, 2021 185.32 188.34 183.55 188.22 235,296 +3.56(+1.93%)
Jun 14, 2021 185.39 187.87 183.53 184.66 445,909 -1.94(-1.04%)
Jun 11, 2021 184.29 186.72 184.29 186.60 153,730 +2.39(+1.30%)
Jun 10, 2021 186.27 186.27 182.87 184.21 168,577 -0.84(-0.46%)
Jun 09, 2021 187.35 188.21 184.87 185.05 203,145 -1.88(-1.01%)
Jun 08, 2021 185.72 187.00 183.82 186.94 173,740 +1.49(+0.80%)
Jun 07, 2021 189.18 189.18 183.29 185.45 282,780 -1.53(-0.82%)
Jun 04, 2021 185.36 187.05 183.95 186.98 300,678 +3.33(+1.81%)
Jun 03, 2021 182.02 184.45 181.93 183.65 337,028 +1.05(+0.58%)
Jun 02, 2021 185.44 185.44 181.27 182.59 329,340 -1.08(-0.59%)
Jun 01, 2021 186.21 186.62 182.20 183.68 491,670 -0.49(-0.26%)
May 28, 2021 183.87 184.82 181.67 184.16 388,212 +0.67(+0.37%)
May 27, 2021 180.33 183.67 180.33 183.49 420,425 +5.40(+3.03%)
May 26, 2021 175.54 178.28 174.93 178.08 784,956 +3.34(+1.91%)
May 25, 2021 179.28 179.47 174.50 174.74 311,875 -3.44(-1.93%)
May 24, 2021 177.74 179.53 175.98 178.18 189,800 +2.42(+1.38%)
May 21, 2021 175.75 178.51 173.28 175.76 747,609 +1.61(+0.92%)
May 20, 2021 174.76 176.40 172.69 174.16 472,693 +0.02(+0.01%)
May 19, 2021 172.30 174.76 169.07 174.14 419,353 -1.33(-0.76%)
May 18, 2021 180.83 181.65 175.30 175.47 533,526 -4.17(-2.32%)
May 17, 2021 183.62 186.16 178.57 179.64 541,430 -3.94(-2.14%)
May 14, 2021 186.01 186.36 182.85 183.58 364,609 -1.13(-0.61%)
May 13, 2021 180.11 185.70 179.44 184.71 280,429 +5.53(+3.09%)
May 12, 2021 184.71 185.76 178.81 179.17 260,804 -6.36(-3.43%)
May 11, 2021 183.95 187.28 182.45 185.54 365,501 -1.06(-0.57%)
May 10, 2021 190.06 192.93 186.57 186.60 369,571 -3.40(-1.79%)
May 07, 2021 188.38 190.63 186.84 190.00 380,479 +1.15(+0.61%)
May 06, 2021 188.06 189.00 184.47 188.85 318,769 +0.82(+0.44%)
May 05, 2021 186.77 188.25 184.54 188.03 212,168 +2.27(+1.22%)
May 04, 2021 184.80 186.75 182.48 185.76 270,712 -0.36(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.