Acuity Brands Inc Historical Stock Prices

AYI 
$167.64
*  
2.02
1.22%
Get AYI Alerts
*Delayed - data as of Apr. 20, 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: 1 Year, From 20-APR-2014 TO 20-APR-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.
16:00  166.68  168.08  166.09  167.64 175,376
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
01/30/2015 152.68 153.24 149.462 149.89 467,788
01/29/2015 152 152.6 149.84 151.92 294,980
01/28/2015 154.22 154.25 151.22 151.68 209,197
01/27/2015 151.57 154.27 151.5101 153.29 332,076
01/26/2015 152.41 155 152.0101 154.09 318,544
01/23/2015 150.5 155.6 149.92 151.87 744,849
01/22/2015 151.12 151.48 148.28 150.65 397,421
01/21/2015 150.14 151.05 148.38 149.98 264,266
01/20/2015 151.52 152.03 147.32 150 400,686
01/16/2015 148.6 150.79 146.95 150.64 370,579
01/15/2015 151.09 152.05 148.28 148.87 489,052
01/14/2015 151.07 152.8 149.6225 150.87 429,008
01/13/2015 154.51 155.97 150.49 152.96 467,705
01/12/2015 154.7 155.6 150.134 153.09 775,419
01/09/2015 151.32 154.73 148.98 151.5 1,142,939
01/08/2015 138.95 142.28 138.01 142 526,717
01/07/2015 136.47 137.48 135.3 137.2 416,980
01/06/2015 136.52 136.89 133.21 134.81 304,298
01/05/2015 138.75 139.5 136.08 136.52 187,476
01/02/2015 141.47 142.6 138.28 139.88 267,181
12/31/2014 141.52 142.5397 139.91 140.07 229,845
12/30/2014 139.61 141.7193 139.24 141.2 171,988
12/29/2014 139.67 140.84 138.69 139.88 138,598
12/26/2014 140.53 140.93 139.39 139.66 103,834
12/24/2014 139.63 141.16 139.31 139.94 72,271
12/23/2014 140.2 141.17 139.29 139.48 127,371
12/22/2014 137.38 140.43 137.01 140.05 247,761
12/19/2014 137.41 138.61 136.76 137.38 446,231
12/18/2014 134.23 137.34 133.5 137.17 308,021
12/17/2014 128.62 133.06 127.85 132.98 299,766
12/16/2014 129.3 131.74 128.23 128.36 446,407
12/15/2014 131.13 131.38 128.335 129.17 284,325
12/12/2014 130.52 131.99 128.95 129.92 316,971
12/11/2014 133.87 135.36 131.48 131.75 376,281
12/10/2014 137.01 138.1 132.92 133.07 207,248
12/09/2014 135.58 137.87 135.01 137.67 228,870
12/08/2014 139.61 140.77 136.93 137.68 245,358
12/05/2014 140.9 141.71 139.73 140.23 210,375
12/04/2014 139.37 141.39 138.97 140.74 276,400
12/03/2014 138.31 140.6 138.17 139.75 321,682
12/02/2014 137.45 139.58 137.08 138.18 218,677
12/01/2014 138.29 138.39 136.02 137.03 193,216
11/28/2014 141.13 141.13 137.93 138.2 114,321
11/26/2014 141.56 142.24 140.53 141.07 99,675
11/25/2014 142.08 142.7 140.67 141.46 213,403
11/24/2014 141.6 143.06 141.32 142.51 284,371
11/21/2014 143.48 143.67 141.49 141.57 204,705
11/20/2014 138.66 141.93 138.03 141.53 225,331
11/19/2014 138.62 140.06 137.3 138.82 269,368
11/18/2014 137.05 139.2889 136.73 138.62 209,697
11/17/2014 137.8 138.185 136.86 137.42 150,636
11/14/2014 137.88 139.26 137.88 138.29 142,009
11/13/2014 138.74 139.23 137.87 138.03 250,443
11/12/2014 138 139.01 137.84 138.71 217,278
11/11/2014 140.01 140.7 137.99 138.92 207,384
11/10/2014 140.53 141.44 138.74 139.88 154,486
11/07/2014 140.55 141.86 139.88 140.39 270,579
11/06/2014 138.65 140.82 138.36 140.73 290,116
11/05/2014 138.79 139.53 137.33 138.89 351,116
11/04/2014 138.47 139.51 137.22 138.29 240,121
11/03/2014 139.9 140.28 137.67 138.27 291,528
10/31/2014 139.71 139.9 138.53 139.43 407,541
10/30/2014 137.47 138.58 135.62 138.32 383,251
10/29/2014 138.65 139.07 136.345 137.96 313,414
10/28/2014 136.15 140.44 136 138.41 648,072
10/27/2014 134.99 135.78 133.77 135.63 351,180
10/24/2014 133.04 134.69 132.1 134.56 332,924
10/23/2014 133.25 134.78 132.67 133.54 375,609
10/22/2014 134.39 135 131.44 131.67 279,936
10/21/2014 130.36 134.61 130.36 134.44 279,298
10/20/2014 128.3 130.16 128.3 130.1 377,774
10/17/2014 128.75 131.53 128.06 128.58 476,925
10/16/2014 123 127.17 122.105 126.72 468,695
10/15/2014 123.22 126 121.23 124.63 615,802
10/14/2014 124.51 125.19 122.455 124.62 450,846
10/13/2014 126.68 128.076 123.43 123.78 384,324
10/10/2014 129.29 129.82 126.62 126.64 418,192
10/09/2014 133.78 135.42 128.52 128.99 718,149
10/08/2014 131.56 132.17 129.945 131.98 489,832
10/07/2014 132 133.45 131.07 131.47 328,777
10/06/2014 134.54 135.71 132.98 133.02 448,161
10/03/2014 133.92 135.14 133.55 133.95 555,355
10/02/2014 130.8 134.25 130.0001 133.02 792,990
10/01/2014 125 134.74 121.85 130.62 1,764,156
09/30/2014 119.77 120.41 117.19 117.71 758,611
09/29/2014 120.08 120.83 119.06 119.96 507,006
09/26/2014 121.41 121.74 120.03 121.42 383,866
09/25/2014 122.43 122.76 120.73 120.94 306,927
09/24/2014 122.56 123.77 121.99 123.12 246,657
09/23/2014 121.14 123.44 121.07 122.31 270,661
09/22/2014 125.38 125.68 121.1 121.63 374,299
09/19/2014 125.82 125.95 124.53 124.98 393,255
09/18/2014 124.92 125.66 124.25 125.62 261,361
09/17/2014 124.17 125.04 123.57 124.46 305,794
09/16/2014 123.94 124.67 122.75 124.16 495,699
09/15/2014 124.41 125.17 123.37 124.28 504,306
09/12/2014 123.39 123.4 122.63 123 160,306
09/11/2014 122.14 123.35 121.9 123.04 204,930
09/10/2014 122.24 123.05 121.49 122.57 203,737
09/09/2014 122.59 123.8 122.37 122.42 213,982
09/08/2014 122.88 123.69 122.25 122.42 329,772
09/05/2014 122.37 123.585 121.95 123.08 311,751
09/04/2014 123.3 124.17 122.61 123.14 206,988
09/03/2014 124.97 125.23 122.4 122.81 255,588
09/02/2014 124.45 125.89 123.99 125.07 300,848
08/29/2014 123.02 124.61 122.89 123.88 176,853
08/28/2014 123.3 123.83 122.81 123.72 214,922
08/27/2014 123.2 123.65 122.7 123.6 174,182
08/26/2014 122.18 123.27 121.9 122.84 241,830
08/25/2014 122.42 123.28 121.47 122.08 219,362
08/22/2014 122.44 122.595 121.14 121.5 278,202
08/21/2014 121.28 123.095 120.29 122.54 352,114
08/20/2014 120.91 121.49 120.04 121.41 225,261
08/19/2014 119.93 121.21 119.36 121.04 220,741
08/18/2014 118.25 119.96 117.965 119.93 235,145
08/15/2014 117.79 117.79 116.78 117.31 316,683
08/14/2014 116.01 117.21 115.5425 117.01 259,367
08/13/2014 114.32 116.06 114.32 115.96 326,272
08/12/2014 113.63 115.005 113.32 114.06 398,691
08/11/2014 113.51 115.63 112.975 114.32 312,862
08/08/2014 111.07 112.785 110.6 112.55 507,272
08/07/2014 110.22 110.81 109.52 110.75 411,365
08/06/2014 109.33 110.84 109.12 110.11 234,431
08/05/2014 108.15 110.24 108.15 110.05 328,865
08/04/2014 107.52 109.21 107.245 109.07 317,516
08/01/2014 107.34 108.01 104.69 107.5 461,096
07/31/2014 108.63 109.49 107.07 107.27 411,900
07/30/2014 110.11 110.44 108.795 109.41 448,351
07/29/2014 111.45 111.95 109.76 109.85 307,467
07/28/2014 113.12 113.12 111.42 111.47 298,005
07/25/2014 112.32 113.12 111.13 112.89 225,763
07/24/2014 113.88 114.8 112.28 112.59 296,855
07/23/2014 114.49 114.94 113.54 114 334,414
07/22/2014 113.41 114.72 112.85 114.36 279,203
07/21/2014 114.11 114.5899 111.76 112.49 403,976
07/18/2014 111.52 114.88 111.52 114.65 405,907
07/17/2014 112.63 113.57 110.94 111.4 531,173
07/16/2014 113.43 114.13 112.11 113.44 317,272
07/15/2014 113.69 114.58 112.922 113.08 310,688
07/14/2014 114.82 115.405 113.37 113.48 374,060
07/11/2014 113.16 114.53 112.3258 114.16 492,607
07/10/2014 113.89 114.87 113.36 113.55 413,913
07/09/2014 116.21 116.51 114.41 115.4 472,705
07/08/2014 118.93 119.46 114.68 115.76 618,343
07/07/2014 119.4 120.48 119 119.43 966,146
07/03/2014 119.67 120.99 117.96 118.88 568,615
07/02/2014 116.6 119.99 113.15 119.51 1,293,260
07/01/2014 129.87 132.51 117.331 117.62 3,692,059
06/30/2014 136.31 138.46 135.51 138.25 665,256
06/27/2014 136.13 137.57 135.74 136.31 3,800,948
06/26/2014 135.98 138.21 134.27 137.13 570,085
06/25/2014 133.59 136.36 133.59 136.13 420,476
06/24/2014 134.05 136.24 133.65 134.08 450,053
06/23/2014 135.39 135.68 134.23 134.66 391,772
06/20/2014 134.61 135.5 133.52 135.4 545,855
06/19/2014 133.43 134.69 131.6 134.61 570,927
06/18/2014 131.61 132.8 130.91 132.74 219,157
06/17/2014 129.2 132.46 128.87 131.95 390,142
06/16/2014 128.38 129.6 128.1 129.53 239,175
06/13/2014 128.61 129.45 127.8099 128.93 227,949
06/12/2014 130.62 131.5699 127.79 128.22 408,897
06/11/2014 130.27 131.28 129.73 131.12 190,996
06/10/2014 132.24 132.24 130.7 131.15 254,645
06/09/2014 130.43 133.39 130.16 132.62 282,269
06/06/2014 128.73 131.25 127.89 130.82 389,201
06/05/2014 124.87 128.2 124.48 128.02 234,482
06/04/2014 124.38 125.52 123.74 124.88 173,694
06/03/2014 124.88 125.82 124.33 124.88 225,354
06/02/2014 125.5 125.87 124.265 125.56 299,152
05/30/2014 125.77 125.78 124.34 125.51 336,482
05/29/2014 125.2 125.79 124.08 125.57 182,122
05/28/2014 125.74 126.08 124.69 124.78 314,659
05/27/2014 125.14 127.02 124.41 126.25 251,512
05/23/2014 123.69 124.86 123.27 124.65 197,060
05/22/2014 122.48 124.32 122 123.7 227,540
05/21/2014 121.3 122.94 121.05 122.56 351,706
05/20/2014 121.62 122.16 119.53 120.55 523,234
05/19/2014 121.42 122.92 120.92 122 225,983
05/16/2014 119.65 121.63 119.25 121.55 306,592
05/15/2014 120.03 120.61 118.7 119.83 760,325
05/14/2014 122.05 122.51 120.44 120.95 430,721
05/13/2014 122.29 123.28 122.06 122.4 503,655
05/12/2014 120.77 123.1 119.948 122.35 567,965
05/09/2014 118.51 119.97 116.77 119.93 597,251
05/08/2014 121.47 123.9 118.93 119.24 531,104
05/07/2014 122.75 123.48 119.67 121.81 488,247
05/06/2014 123.87 124.13 122.14 122.61 261,583
05/05/2014 122.58 124.88 121.59 124.34 299,610
05/02/2014 124.01 125.74 123.4 123.75 205,006
05/01/2014 124.75 126.16 122.81 123.63 282,008
04/30/2014 123.42 124.89 122.45 124.57 301,855
04/29/2014 122.95 124.12 122.42 123.91 259,083
04/28/2014 124.71 125.67 120.89 122.66 255,454
04/25/2014 124.94 124.94 122.65 123.91 258,681
04/24/2014 128.15 128.15 124.97 125.49 248,876
04/23/2014 126.32 127.54 124.11 127.34 542,074
04/22/2014 127.55 128.67 126.41 126.74 319,778
04/21/2014 126.19 127.72 125.59 127.63 287,328
*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?