Acuity Brands Inc Historical Stock Prices

AYI 
$132.99
*  
4.63
3.61%
Get AYI Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading AYI now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    AYI After Hours
 
 
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 16-DEC-2013 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  128.80  133.06  127.85  132.99 256,968
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
04/17/2014 125.41 127.32 124.43 125.99 562,274
04/16/2014 124.86 127.25 124.15 126.26 505,362
04/15/2014 122.47 124.32 119.02 123.55 491,285
04/14/2014 125.06 125.24 121.54 122.49 341,972
04/11/2014 121.15 126.03 120.885 123.56 618,018
04/10/2014 127.24 127.74 122.02 122.4 601,858
04/09/2014 127.26 127.81 125.33 126.94 515,975
04/08/2014 127.48 128.25 125.26 126.86 783,338
04/07/2014 131.94 132.73 127 127.15 951,868
04/04/2014 135.19 135.21 130.87 131.42 565,171
04/03/2014 140.66 140.66 132.07 133.63 638,452
04/02/2014 128.95 140.31 126.49 137.75 1,337,639
04/01/2014 132.72 134.13 131.89 133.46 661,849
03/31/2014 131.51 133.63 130.31 132.57 437,236
03/28/2014 128.75 132.71 128 130.22 484,863
03/27/2014 133.66 133.795 127.22 128.15 1,226,102
03/26/2014 141.11 141.11 134.17 134.22 479,521
03/25/2014 140.09 140.65 138.3 139.46 465,516
03/24/2014 139.5 140.6099 135.691 139.4 398,329
03/21/2014 141.17 142.45 139.32 139.49 543,467
03/20/2014 141.32 142.43 140.474 141.56 218,543
03/19/2014 143.04 143.696 139.84 141.48 273,263
03/18/2014 142.09 143.8875 141.15 143.28 231,258
03/17/2014 140.71 142.61 139.91 141.84 411,802
03/14/2014 139.93 140.77 138.63 139.51 268,570
03/13/2014 140 141.11 139.62 140.76 642,038
03/12/2014 138.99 139.8 137.98 139.25 329,128
03/11/2014 142.06 143.63 139.5 140 306,524
03/10/2014 143.06 143.4777 141.74 142.27 276,186
03/07/2014 144.55 144.68 142.58 143.52 256,352
03/06/2014 143.76 144.48 142.98 143.55 170,228
03/05/2014 143.24 144.39 142.73 143.65 213,138
03/04/2014 142 146.28 141.0401 143.38 528,835
03/03/2014 140.19 140.97 138.38 140.22 230,588
02/28/2014 142 142.66 140.28 141.05 361,102
02/27/2014 141.18 143.54 140.81 141.98 541,225
02/26/2014 136.98 140.57 136.8 140.4 469,307
02/25/2014 136.58 138.21 136.26 137.32 391,974
02/24/2014 136.25 137.66 135.94 136.31 271,287
02/21/2014 136.56 137.01 135.32 135.44 273,898
02/20/2014 133.92 136.24 132.94 136.09 304,918
02/19/2014 133.77 135.25 133.26 133.58 347,297
02/18/2014 132.29 134.78 132.29 134.44 369,030
02/14/2014 132.98 133.34 131.41 132.25 341,690
02/13/2014 131.02 133.34 129.42 133 317,825
02/12/2014 128.94 131.85 128.47 131.51 556,671
02/11/2014 128.35 129.82 126.83 128.87 442,889
02/10/2014 129.22 129.58 126.42 128.19 375,861
02/07/2014 128.33 129.98 128.15 129.61 379,193
02/06/2014 127.31 129.61 126.97 127.83 279,760
02/05/2014 126.33 127.18 124.06 126.86 401,437
02/04/2014 125.31 127.705 124.31 126.83 491,075
02/03/2014 126.9 127.67 122.97 124.62 750,463
01/31/2014 125.56 129.07 125.09 127.04 357,362
01/30/2014 129.1 129.1 126.96 127.04 587,724
01/29/2014 125.93 127.76 125.91 127.46 492,044
01/28/2014 125.48 128.41 125.32 127.41 369,608
01/27/2014 125.36 126.608 123.4 125.37 685,927
01/24/2014 128.83 129.715 123.45 124.56 409,024
01/23/2014 131.01 131.43 129.105 129.96 299,202
01/22/2014 130.73 131.41 130.102 131.36 286,722
01/21/2014 132.3 132.65 129.91 130.73 387,140
01/17/2014 133.2 134.02 131.65 131.9 293,472
01/16/2014 133.46 134.28 131.4 133.36 316,890
01/15/2014 130.89 133.55 129.985 133.45 591,318
01/14/2014 130.12 130.79 128.385 130.09 626,014
01/13/2014 131.77 132.83 128.81 129.79 828,964
01/10/2014 128.22 134 127.17 132.66 1,333,809
01/09/2014 120 136.46 119.06 123.5 1,981,527
01/08/2014 109.47 110.56 108.245 110.03 635,479
01/07/2014 106.91 109.695 106.61 109.44 286,308
01/06/2014 108.7 108.93 105.74 106.28 271,973
01/03/2014 107.7 108.56 107.55 108.15 192,777
01/02/2014 109.22 109.26 106.84 107.65 254,146
12/31/2013 110.09 110.09 108.92 109.32 260,667
12/30/2013 110.09 110.905 109.14 109.71 114,595
12/27/2013 110.56 111.095 109.36 110.19 232,638
12/26/2013 109.8 110.52 109.52 110.06 198,734
12/24/2013 108.87 109.99 107.775 109.64 77,503
12/23/2013 108.26 108.69 107.41 108.4 176,629
12/20/2013 106.02 108.38 106.02 107.5 445,140
12/19/2013 106.47 106.52 105.35 105.92 165,847
12/18/2013 104.6 106.95 104.03 106.93 232,857
12/17/2013 103.63 105.12 102.93 104.6 247,335
12/16/2013 101.56 103.92 100.1 103.63 197,839
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.

Research Brokers before you trade

Want to trade FX?