Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Acuity Brands Inc (NY: AYI )

252.16 +0.43 (+0.17%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	180.33	182.21	179.01	182.08	230,036	+3.55(+1.99%)
Mar 30, 2023	179.39	181.66	178.30	178.54	375,652	+1.84(+1.04%)
Mar 29, 2023	174.83	177.45	173.49	176.69	277,544	+3.08(+1.77%)
Mar 28, 2023	172.37	175.08	171.27	173.61	356,431	+1.52(+0.89%)
Mar 27, 2023	170.95	174.53	170.11	172.09	319,690	+3.85(+2.29%)
Mar 24, 2023	170.40	170.66	164.66	168.24	536,999	-4.68(-2.71%)
Mar 23, 2023	177.49	178.37	170.91	172.93	479,956	-4.27(-2.41%)
Mar 22, 2023	183.25	183.58	177.18	177.20	353,414	-5.53(-3.03%)
Mar 21, 2023	186.77	188.13	180.09	182.73	415,245	-1.71(-0.93%)
Mar 20, 2023	183.37	186.09	182.80	184.44	274,974	+2.94(+1.62%)
Mar 17, 2023	186.51	186.79	181.31	181.50	365,421	-6.55(-3.48%)
Mar 16, 2023	182.98	189.16	182.98	188.05	231,137	+3.28(+1.77%)
Mar 15, 2023	187.03	187.97	180.10	184.77	417,699	-6.64(-3.47%)
Mar 14, 2023	190.18	193.64	187.48	191.41	300,492	+5.45(+2.93%)
Mar 13, 2023	185.25	188.98	183.04	185.96	245,347	-3.38(-1.78%)
Mar 10, 2023	197.67	197.88	188.18	189.34	273,499	-8.03(-4.07%)
Mar 09, 2023	200.34	202.18	196.99	197.37	260,457	-2.00(-1.00%)
Mar 08, 2023	196.39	199.51	194.94	199.37	243,350	+3.63(+1.85%)
Mar 07, 2023	194.72	196.16	193.55	195.74	179,451	+1.63(+0.84%)
Mar 06, 2023	196.34	197.77	193.01	194.11	265,079	-2.66(-1.35%)
Mar 03, 2023	194.62	196.79	192.95	196.77	243,726	+2.21(+1.14%)
Mar 02, 2023	191.41	194.60	186.36	194.56	233,565	+2.14(+1.11%)
Mar 01, 2023	192.99	194.11	190.61	192.42	293,750	-0.86(-0.44%)
Feb 28, 2023	191.29	194.93	190.23	193.27	319,129	+1.02(+0.53%)
Feb 27, 2023	191.36	193.78	190.59	192.26	235,651	+1.90(+1.00%)
Feb 24, 2023	189.88	191.17	188.76	190.35	210,313	-2.42(-1.26%)
Feb 23, 2023	192.13	193.34	190.28	192.78	147,127	+1.93(+1.01%)
Feb 22, 2023	191.40	193.25	190.09	190.84	188,039	+0.16(+0.08%)
Feb 21, 2023	193.35	194.25	189.84	190.68	495,549	-5.03(-2.57%)
Feb 17, 2023	192.56	195.80	190.98	195.72	240,205	+2.96(+1.54%)
Feb 16, 2023	190.07	194.47	189.45	192.75	144,401	-0.19(-0.10%)
Feb 15, 2023	191.36	193.80	190.37	192.94	153,365	+0.95(+0.49%)
Feb 14, 2023	189.96	192.78	187.49	192.00	207,769	+1.15(+0.60%)
Feb 13, 2023	187.86	190.91	187.31	190.85	147,674	+3.25(+1.73%)
Feb 10, 2023	185.83	187.92	184.20	187.60	209,393	+1.28(+0.69%)
Feb 09, 2023	192.18	193.44	184.28	186.32	423,270	-4.62(-2.42%)
Feb 08, 2023	192.53	194.90	190.91	190.94	196,075	-3.24(-1.67%)
Feb 07, 2023	191.11	195.62	188.69	194.18	313,807	+3.25(+1.70%)
Feb 06, 2023	190.36	191.36	188.56	190.93	209,137	+0.00(+0.00%)
Feb 03, 2023	187.28	192.41	187.16	190.93	186,620	+1.88(+1.00%)
Feb 02, 2023	190.88	193.14	188.50	189.05	313,097	-1.96(-1.03%)
Feb 01, 2023	188.09	191.79	186.02	191.01	239,565	+3.29(+1.75%)
Jan 31, 2023	184.08	187.72	183.23	187.72	254,954	+3.50(+1.90%)
Jan 30, 2023	183.39	185.55	182.79	184.22	267,302	-0.12(-0.06%)
Jan 27, 2023	181.34	185.01	181.34	184.34	185,302	+3.00(+1.65%)
Jan 26, 2023	181.30	181.80	178.88	181.34	182,714	+1.83(+1.02%)
Jan 25, 2023	175.68	179.52	175.15	179.51	205,314	+1.84(+1.04%)
Jan 24, 2023	175.26	178.76	174.15	177.67	198,384	+1.85(+1.05%)
Jan 23, 2023	175.42	176.32	174.36	175.81	174,958	+0.67(+0.38%)
Jan 20, 2023	173.25	175.46	170.93	175.15	256,114	+2.88(+1.67%)
Jan 19, 2023	171.79	173.38	170.42	172.27	324,248	+0.00(+0.00%)
Jan 18, 2023	173.38	175.25	170.34	172.27	363,864	-0.48(-0.28%)
Jan 17, 2023	173.35	175.06	170.03	172.75	380,021	-0.30(-0.17%)
Jan 13, 2023	169.42	174.13	167.49	173.05	191,862	+1.37(+0.80%)
Jan 12, 2023	174.82	176.37	170.79	171.67	311,927	-2.10(-1.21%)
Jan 11, 2023	176.42	178.53	172.59	173.77	354,461	-1.34(-0.77%)
Jan 10, 2023	174.92	175.13	169.31	175.12	323,908	+1.20(+0.69%)
Jan 09, 2023	174.61	189.20	170.14	173.91	597,267	+4.87(+2.88%)
Jan 06, 2023	169.62	170.40	166.62	169.04	527,830	+1.97(+1.18%)
Jan 05, 2023	169.04	171.20	166.25	167.07	326,393	-3.79(-2.22%)
Jan 04, 2023	168.62	171.40	165.97	170.87	262,992	+3.34(+2.00%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Acuity Brands Inc (NY: AYI )

Historical Prices