Historical Stock Prices

AYI 
$170.36
*  
3.41
2.04%
Get AYI Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading AYI now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 167.22 170.75 166.08 170.36 270,804
04/30/2015 168.95 168.95 166.36 166.95 441,181
04/29/2015 164.61 169.74 164.38 169.03 477,833
04/28/2015 166.54 167.54 164.51 165.6 395,486
04/27/2015 168 168.665 166.86 167.44 205,708
04/24/2015 167.91 168.509 166.78 167.74 211,923
04/23/2015 167.62 168.66 166.26 167.78 228,516
04/22/2015 167.91 168.14 166.2 167.48 187,429
04/21/2015 169 169.59 167.56 168.22 149,583
04/20/2015 166.83 168.08 166.09 167.64 175,560
04/17/2015 166.07 166.38 164.38 165.62 210,478
04/16/2015 168.57 168.57 166.6 167.44 173,800
04/15/2015 166.66 169.44 164.4898 168.84 292,943
04/14/2015 166.44 166.62 164.355 165.85 232,305
04/13/2015 167.56 169.57 166.07 166.61 206,156
04/10/2015 167.3 167.955 165.56 167 243,776
04/09/2015 168.13 169.67 166.32 167.28 271,983
04/08/2015 168.28 168.96 166.732 168.96 246,316
04/07/2015 168.26 168.98 167.16 167.73 299,459
04/06/2015 165.46 169.37 165.0102 169.06 522,289
04/02/2015 168.66 169.39 164.7 166.64 745,356
04/01/2015 166.54 172 162.2701 168.09 1,002,677
03/31/2015 171.95 171.95 168.14 168.16 857,749
03/30/2015 169 172.76 168.3 172.57 782,605
03/27/2015 166.75 169.155 165.88 168 414,728
03/26/2015 161.58 167.37 160.0221 165.91 385,214
03/25/2015 164.41 164.99 161.69 161.74 331,394
03/24/2015 165.22 166.11 163.305 164.16 329,846
03/23/2015 167.8 168.17 164.03 165.04 380,314
03/20/2015 166.68 168.61 165.262 168.17 419,030
03/19/2015 166.51 166.82 164.1 165.85 209,757
03/18/2015 162.36 168.3375 161.61 167.11 390,583
03/17/2015 161.61 161.61 160.37 161.24 317,318
03/16/2015 159.9 161.97 159.9 161.92 285,449
03/13/2015 161.09 161.84 157.91 159.42 280,875
03/12/2015 160.89 161.85 160.15 161.14 141,482
03/11/2015 158.94 162.43 158.73 160.91 274,736
03/10/2015 159.06 161.57 158 159.08 269,805
03/09/2015 159.41 160.8 158.18 160.29 258,641
03/06/2015 159.21 160.07 157.735 158.57 312,572
03/05/2015 160.14 160.87 159.06 159.95 313,605
03/04/2015 159.75 160.38 157.05 159.66 305,050
03/03/2015 160.66 161.81 159.13 159.91 356,950
03/02/2015 159.36 162.09 158.4701 161 385,270
02/27/2015 159.67 160.77 158.48 158.48 314,635
02/26/2015 159.99 160.53 158.69 159.25 325,808
02/25/2015 161.59 162.18 159.31 160 225,726
02/24/2015 160.92 162.59 160.75 161.41 200,821
02/23/2015 160.16 160.9732 159.5572 160.78 202,386
02/20/2015 160 160.6599 158.48 160.18 444,319
02/19/2015 161.44 163.09 160 160.26 350,015
02/18/2015 163 164.13 161.43 161.81 419,633
02/17/2015 163.14 163.76 160.39 163.49 299,059
02/13/2015 162.45 163.62 161.29 163.4 380,422
02/12/2015 162.14 162.7 161.33 162.62 203,952
02/11/2015 160.91 161.75 159.599 160.89 294,226
02/10/2015 159.17 161.59 157.82 160.52 355,324
02/09/2015 153.89 157.79 153.67 157.67 613,188
02/06/2015 154.03 154.94 152.97 154.24 224,105
02/05/2015 152.9 155 152.58 154.06 154,712
02/04/2015 153.84 154.82 152.546 152.97 231,442
02/03/2015 151.85 154.35 151.2 154.28 550,163
02/02/2015 151.06 151.6 148.32 151.54 289,360
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?