Quantcast

Historical Stock Prices

AYI 
$151.14
*  
2.35
1.53%
Get AYI Alerts
*Delayed - data as of Feb. 16, 2018  -  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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 153.12 154.24 151.12 151.14 336,452
02/15/2018 152.28 155.17 152.2045 153.49 386,222
02/14/2018 146.63 152.08 146.4 151.67 367,776
02/13/2018 149.51 150.91 147.8934 148.87 335,084
02/12/2018 148.07 152.92 146.92 150.49 562,623
02/09/2018 146.95 148.62 141.77 147.05 558,569
02/08/2018 148.15 148.77 145.215 145.41 636,924
02/07/2018 147.98 150.67 147.98 148.07 813,480
02/06/2018 142 150 142 148.91 1,142,218
02/05/2018 148.76 150 144.15 145.22 673,662
02/02/2018 152.32 153.07 149.041 149.95 719,544
02/01/2018 153.8 154.85 151.51 153.66 796,297
01/31/2018 159.25 159.88 153.24 154.44 876,655
01/30/2018 162.4 163.3 158.28 158.34 765,064
01/29/2018 167.73 168.25 163.05 163.58 440,666
01/26/2018 167.79 169.1 166.7 168.42 652,985
01/25/2018 167.42 167.937 164.425 167.07 570,745
01/24/2018 167.82 170.32 165.03 166.89 717,344
01/23/2018 165.37 167.92 164.91 166.72 623,812
01/22/2018 163.01 166.6 161.44 165.7 600,460
01/19/2018 161.48 164.78 161.48 163.15 800,998
01/18/2018 163.73 165.71 160.34 161.49 1,310,797
01/17/2018 161.2 165.23 161.2 163.8 1,018,942
01/16/2018 160.12 164.32 159.4 160.59 1,887,407
01/12/2018 159.8 161.27 157.84 158.74 1,436,818
01/11/2018 158.17 160.5 157.3083 159.85 1,325,139
01/10/2018 155.39 160.89 153.38 158.99 2,427,410
01/09/2018 164 167.5 157.15 157.95 5,310,149
01/08/2018 186.09 186.99 184.27 185.73 1,443,711
01/05/2018 181 185.815 180.1 185.36 1,036,757
01/04/2018 177.86 181.05 175.92 180.6 560,034
01/03/2018 179.64 179.64 176.13 177.64 467,924
01/02/2018 176.67 181.565 176.67 179.81 483,759
12/29/2017 178.97 180.24 175.73 176 347,944
12/28/2017 177.27 178.09 175.491 177.84 268,284
12/27/2017 176.72 179.57 175.47 177.23 511,789
12/26/2017 172.42 176.48 171.515 176.08 265,652
12/22/2017 173.32 173.32 170.69 172.18 217,776
12/21/2017 171.25 172.75 168.91 172.41 293,791
12/20/2017 172.36 174.44 170.64 170.77 424,476
12/19/2017 169 176.05 169 171.86 457,414
12/18/2017 167.66 170.95 167.14 170.8 564,790
12/15/2017 162.5 167.94 162.3831 165.83 678,561
12/14/2017 167.11 168.3 160.44 161.53 804,893
12/13/2017 173 173 160.88 167.44 1,368,470
12/12/2017 173.45 174.67 172.54 174.23 421,866
12/11/2017 171.85 174.36 171.12 173.62 812,366
12/08/2017 166.25 172.06 165.03 171.65 843,259
12/07/2017 163.36 166.85 163.29 165.35 610,230
12/06/2017 169.85 169.8919 163.55 164.05 462,304
12/05/2017 172.27 173.14 169.79 170.3 374,960
12/04/2017 169.56 176.86 169.24 172.18 565,033
12/01/2017 171.78 172.53 165.97 167.01 551,057
11/30/2017 170.91 174.77 169.1889 171.42 636,434
11/29/2017 168.31 174.29 166.95 170.45 967,279
11/28/2017 160.72 168.14 159.85 168.04 565,458
11/27/2017 158.41 160.24 156.27 159.85 381,916
11/24/2017 161.68 161.68 157.76 157.99 240,114
11/22/2017 163.31 163.64 160.92 161.49 389,358
11/21/2017 162.02 163.29 160.58 162.47 213,769
11/20/2017 162.4 163.94 161.275 162.18 306,049
11/17/2017 163.37 165.07 161.135 161.82 363,792
11/16/2017 164.1 165.4 163.38 164.36 257,901
*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?

Smart Portfolio