Home > Quotes > AYI > Historical Prices

Acuity Brands Inc Historical Stock Prices

AYI 
$77.255
*  
0.075
  negative  
0.1%
Get AYI Alerts
*Delayed - data as of May 22, 2013 9:54 ET 
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    AYI Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
9:54  77.15  77.28  76.88  77.255 30,494
05/20/2013 77.34 77.86 77.075 77.29 227,834
05/17/2013 77.03 77.96 77.03 77.53 296,678
05/16/2013 76.87 77.81 76.56 76.82 250,711
05/15/2013 76.44 77.94 76.44 77.01 340,813
05/14/2013 74.35 77.04 73.96 76.85 583,756
05/13/2013 74.94 74.94 73.6 73.75 278,423
05/10/2013 75.44 75.6799 74.99 75.2 184,352
05/09/2013 74.86 76.05 74.64 75.37 241,418
05/08/2013 74.2 74.77 74.09 74.76 241,673
05/07/2013 73.77 74.18 73.16 74.18 171,209
05/06/2013 73.51 74.35 73.39 73.48 218,969
05/03/2013 71.6 74.08 71.28 73.51 481,318
05/02/2013 70.8 71.23 70.43 70.95 438,152
05/01/2013 72.51 72.86 70.51 70.58 407,646
04/30/2013 72.47 73.03 72.21 72.96 411,186
04/29/2013 72.99 73 71.83 72.37 310,272
04/26/2013 72.9 73.3725 72.54 72.73 310,844
04/25/2013 72.64 73.85 72.45 73.22 280,642
04/24/2013 71.88 72.96 71.87 72.42 370,897
04/23/2013 71.51 71.99 71.01 71.66 317,270
04/22/2013 71.27 71.5 69.94 71.03 382,214
04/19/2013 71.03 71.32 69.97 71.29 427,344
04/18/2013 71.14 72.11 70.42 70.94 672,393
04/17/2013 70.24 70.492 69.01 70.1 507,210
04/16/2013 70.13 71.14 69.8 71 378,313
04/15/2013 72.22 72.7 68.96 69.25 484,236
04/12/2013 72.89 72.89 71.56 72.74 282,260
04/11/2013 73.95 74 72.93 73.12 370,493
04/10/2013 73.82 74.35 73.09 73.95 454,508
04/09/2013 73.25 73.96 72.47 73.42 410,475
04/08/2013 72.34 73.25 71.53 73.2 385,451
04/05/2013 71.47 72.49 70.68 72.28 264,680
04/04/2013 71.12 73.56 70.81 72.77 766,001
04/03/2013 73.58 74.89 71.52 71.84 1,184,836
04/02/2013 69.42 69.42 67.84 68.25 758,074
04/01/2013 69.4 69.66 68.55 68.92 571,580
03/28/2013 69.64 69.64 68.2 69.35 486,751
03/27/2013 68.81 69.995 68.1 69.47 454,902
03/26/2013 70.45 70.73 69.4 69.67 237,427
03/25/2013 71.43 71.79 69.92 70.15 165,351
03/22/2013 71.3 71.59 71.03 71.27 131,985
03/21/2013 71.46 71.82 70.45 70.81 102,471
03/20/2013 71.35 72.0495 71.23 71.92 171,227
03/19/2013 71.37 71.91 70.1 70.86 215,310
03/18/2013 70.25 71.8 69.95 71.23 296,777
03/15/2013 72.43 72.49 70.66 71.17 682,947
03/14/2013 71.71 72.65 71.32 72.52 422,353
03/13/2013 71.52 72.26 71.42 71.71 392,568
03/12/2013 71.92 72.72 71.3 71.42 544,563
03/11/2013 71.65 72.52 71.33 71.99 357,817
03/08/2013 72.08 72.5 71.23 71.89 429,600
03/07/2013 70.89 72 70.48 71.49 471,220
03/06/2013 70.54 71.31 70.28 70.7 316,271
03/05/2013 68.32 70.69 68.32 70.48 935,664
03/04/2013 67.81 67.81 65.99 67.25 413,296
03/01/2013 67.51 68.27 66.33 67.85 771,944
02/28/2013 70.34 71.18 67.73 68.13 1,157,088
02/27/2013 70.74 72.72 70.5 72 353,053
02/26/2013 70.11 71.07 69.28 70.79 334,292
02/25/2013 72.33 72.44 69.51 69.62 537,306
02/22/2013 71.86 72.63 71.13 72.13 406,648
02/21/2013 72.6 72.69 70.45 71.5 571,344
02/20/2013 72.92 73.48 72.6 72.79 711,499
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.