Acuity Brands Inc (Holding Company) Historical Stock Prices

AYI 
$243.89
*  
2.38
0.97%
Get AYI Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-APR-2015 TO 29-APR-2016

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.
16:00 246.05 246.80 239.40 243.89 685,161
04/29/2016 245.93 246.8 239.4 243.89 685,261
04/28/2016 252.89 255.59 245.39 246.27 603,364
04/27/2016 256.21 257.93 253.85 254.67 648,594
04/26/2016 253.73 256.67 253 256.48 313,491
04/25/2016 256.09 256.25 252.01 252.9 390,313
04/22/2016 254.84 257.37 254.51 256.03 383,530
04/21/2016 257.57 258.75 254.0201 255.6 334,824
04/20/2016 260 260.8289 257.2 257.57 278,336
04/19/2016 259.33 259.89 257 259.54 232,222
04/18/2016 255.73 260.48 255.61 258.28 285,641
04/15/2016 255.29 256.8799 253.59 256.69 287,318
04/14/2016 256.05 256.96 252.76 254.93 385,627
04/13/2016 252.71 257.13 250.59 256.59 522,909
04/12/2016 250.06 253.76 248.29 249.83 352,310
04/11/2016 251 253.53 247.4 248.17 467,325
04/08/2016 250.94 252.175 246.2 250.12 580,090
04/07/2016 254.78 258.1189 245.24 248.3 1,303,848
04/06/2016 246 255.14 239.08 254.85 1,599,615
04/05/2016 217.47 226.68 217.47 225 940,111
04/04/2016 222.32 223.165 218.03 220.17 507,041
04/01/2016 216.07 223.87 215.49 223.34 463,038
03/31/2016 215.23 218.4 214.12 218.14 618,730
03/30/2016 220 220.365 214.91 216.35 370,383
03/29/2016 215.11 218.4 212.945 218.37 415,249
03/28/2016 215.03 217.74 212.6 215.52 324,319
03/24/2016 217.43 220.4 212.93 214.91 449,186
03/23/2016 220.82 221.56 217.54 217.8 229,785
03/22/2016 218.87 223.86 218.87 220.75 277,348
03/21/2016 220.24 221.09 218.62 221.04 438,757
03/18/2016 224.27 224.27 218.58 220.24 1,189,472
03/17/2016 222.45 225.18 219.62 224.62 668,154
03/16/2016 218.11 223.68 218.03 222.91 412,296
03/15/2016 213.28 219.83 213.28 218.09 436,039
03/14/2016 213.6 216.66 213.6 215.93 338,295
03/11/2016 213.81 216.165 212.205 215.65 341,123
03/10/2016 214.45 216.38 209.0601 212.53 336,456
03/09/2016 214.8 217.09 212.31 214.27 284,492
03/08/2016 213.38 216.72 211.69 214.13 514,962
03/07/2016 219.59 221.12 212.51 215.29 670,632
03/04/2016 222.42 222.845 217.69 220.3 543,104
03/03/2016 219.62 222.2 216.1775 222.13 571,926
03/02/2016 217.26 220.43 214.155 220.36 446,218
03/01/2016 210.84 218.07 210.03 217.05 755,188
02/29/2016 208.96 211.29 207.45 209.43 572,816
02/26/2016 205.96 209.65 205.53 208.74 450,540
02/25/2016 199.01 204.59 197.92 204.47 488,283
02/24/2016 194.2 196.91 191.9499 196.75 404,743
02/23/2016 196.47 199.4699 196.05 197.22 462,219
02/22/2016 193.1 198.2 193.1 197.52 572,338
02/19/2016 192.97 193.88 188.09 191.06 525,705
02/18/2016 195.77 196.785 192.8208 194.29 466,960
02/17/2016 187.15 195.92 187.15 194.84 811,846
02/16/2016 182.22 186.55 181.01 185.89 532,753
02/12/2016 176.95 180.9 175.25 179.68 678,194
02/11/2016 179.49 179.49 169.42 175.13 1,076,710
02/10/2016 180.74 184.3299 180.74 183.06 543,296
02/09/2016 175.37 183.5 173.89 180.01 557,567
02/08/2016 181.29 182.725 174.8701 177.22 810,095
02/05/2016 194.91 195.585 182.85 184.35 776,547
02/04/2016 193.3 199.64 192.8 195.47 417,885
02/03/2016 198.25 198.5 193 194.36 595,087
02/02/2016 199.05 199.05 195.92 196.5 461,028
02/01/2016 199.9 202.1 198.77 200.16 442,821
01/29/2016 190.1 202.48 189.5801 202.43 825,006
01/28/2016 196.1 197.5 188.74 189.78 544,036
01/27/2016 193.62 197.82 192.85 194.28 301,628
01/26/2016 194.44 197.08 193.85 194.72 542,980
01/25/2016 198.75 199.22 192.1503 192.38 369,851
01/22/2016 199.82 203.27 197.69 199.57 509,788
01/21/2016 202.19 203.135 195.7 196.63 573,948
01/20/2016 203.15 205.29 196.83 202.24 708,620
01/19/2016 204.84 207.345 202.91 206.51 733,220
01/15/2016 203.1 205.9599 199.17 203.06 619,299
01/14/2016 199.51 208.83 199.46 207 535,560
01/13/2016 210.39 210.635 198.71 199.57 659,186
01/12/2016 208.85 210.5 205.61 209.11 600,910
01/11/2016 218.87 220.65 203.7 206.33 1,066,220
01/08/2016 223 225.3 204.56 215.48 1,929,202
01/07/2016 226.12 229.6075 222.99 223.84 611,218
01/06/2016 233.27 234 226.56 229.94 546,652
01/05/2016 234.88 237.8799 232.76 236.17 356,699
01/04/2016 231.54 233.21 228.31 233.21 494,333
12/31/2015 235 240.63 233.74 233.8 268,029
12/30/2015 236.15 238.7 235.04 235.93 242,555
12/29/2015 241.24 241.9 232.9 236.78 511,395
12/28/2015 239.3 241.14 238.075 239.56 481,166
12/24/2015 240.34 241.36 239.44 240.08 126,358
12/23/2015 239.67 241.15 238.02 240.14 295,228
12/22/2015 235.16 238.24 233.71 238.01 523,539
12/21/2015 233.47 239.9999 232.27 233.12 588,804
12/18/2015 232.87 234.94 231.774 232.73 1,257,726
12/17/2015 235.34 236.32 231.72 232.7 267,682
12/16/2015 234.37 235.85 232.315 234.84 467,498
12/15/2015 234.15 234.5 231.65 233.35 299,782
12/14/2015 233.75 235.27 229.87 232.97 434,383
12/11/2015 231 236.94 231 234.06 447,525
12/10/2015 230.26 234.28 228.39 232.06 386,428
12/09/2015 230.32 233.56 229.01 230.08 488,910
12/08/2015 225.46 231.74 224 231 382,056
12/07/2015 226.45 228.51 224.49 227.63 246,263
12/04/2015 225.67 227.485 223.57 226.72 525,079
12/03/2015 230.36 231.47 223.83 225.52 345,067
12/02/2015 232.52 233.63 229.67 229.74 247,931
12/01/2015 232.17 233.735 231.6 233.22 217,319
11/30/2015 233.29 234.4299 230.23 230.88 338,213
11/27/2015 230.59 231.99 229.41 231.59 134,559
11/25/2015 227.79 230.92 225.97 229.63 196,021
11/24/2015 227 228.98 224.47 226.16 358,281
11/23/2015 226.1 229.24 226 228.33 224,260
11/20/2015 225.41 227.486 224.72 226.36 212,456
11/19/2015 226.13 226.13 223 225.4 316,680
11/18/2015 216.61 225.86 215.0601 225.23 451,760
11/17/2015 218.9 218.9 214.84 215.55 311,517
11/16/2015 211.52 218.9799 211.01 218.27 461,210
11/13/2015 208.22 214.62 207.7193 211.79 325,287
11/12/2015 210.1 212.78 207.82 209.25 301,968
11/11/2015 212.84 213.8 210.92 212.36 226,020
11/10/2015 211.83 213.11 208.927 212.21 271,706
11/09/2015 210 212.64 208 211.83 458,506
11/06/2015 214.51 214.93 209.16 210.61 638,379
11/05/2015 217 217.22 214.57 215.1 313,349
11/04/2015 214.54 217 212.801 217 515,508
11/03/2015 218 218 213.93 214.18 522,484
11/02/2015 219.49 219.92 217.41 218.9 453,974
10/30/2015 213.11 220.92 212.25 218.6 556,628
10/29/2015 212.39 213.618 210.03 211.91 309,599
10/28/2015 209.29 213.22 207.37 213.22 387,027
10/27/2015 207.18 209.35 205.93 209.06 434,245
10/26/2015 209.53 209.98 205.408 207.8 379,907
10/23/2015 209.54 211.7 205.32 209 550,492
10/22/2015 207.07 210.75 205.17 209.95 500,291
10/21/2015 202.25 207.7 200.7 206.35 612,921
10/20/2015 200.18 201.9905 199.51 200.42 339,516
10/19/2015 198.31 201.9299 198.04 201.43 373,487
10/16/2015 199.21 200.13 198.26 198.9 311,267
10/15/2015 196.45 200.01 195 199.59 280,278
10/14/2015 197.21 198.29 195.04 195.42 583,888
10/13/2015 197.07 199.29 196.0501 197.29 403,113
10/12/2015 201.55 201.55 196.67 197.85 384,681
10/09/2015 196.82 202.2 195.59 201.51 881,356
10/08/2015 182.88 198.31 180.93 195.98 1,207,612
10/07/2015 181.87 184.79 173.19 182.88 1,368,159
10/06/2015 180.52 181.98 175.08 176.36 643,164
10/05/2015 179 181.299 178.19 179.84 446,930
10/02/2015 173.74 178.18 171.35 178.18 335,943
10/01/2015 175.56 177.57 173.46 175.31 452,541
09/30/2015 171.89 175.79 171.78 175.58 649,107
09/29/2015 169.87 173.38 168.46 169.87 377,824
09/28/2015 174.9 176.35 168.33 170.08 502,685
09/25/2015 175.43 178.97 174.02 176.16 727,171
09/24/2015 179.8 179.98 172.24 173.56 1,057,880
09/23/2015 188 188.57 180.0035 180.93 1,097,968
09/22/2015 191.36 192.23 187.6 188.04 281,987
09/21/2015 191.92 194.4 191.52 193.52 206,488
09/18/2015 192.48 193.98 190.97 191.35 1,041,008
09/17/2015 194.9 197.53 193.19 195.01 235,955
09/16/2015 193.85 194.75 192.92 194.41 756,677
09/15/2015 190.96 194.2093 189.69 193.1 332,774
09/14/2015 190.3 191.5 188.32 189.86 263,698
09/11/2015 189.03 190.47 186 190.22 478,069
09/10/2015 198.59 198.84 188.39 190.15 856,794
09/09/2015 203.8 204.42 199.55 199.82 255,594
09/08/2015 199.42 201.94 198.405 201.78 245,079
09/04/2015 193.77 196.85 193.3162 195.68 176,371
09/03/2015 195.22 198.58 194.93 195.95 243,581
09/02/2015 194.68 194.68 191.25 194.66 225,282
09/01/2015 191 194.27 191 191.98 356,500
08/31/2015 197.84 198.36 194.68 194.87 323,615
08/28/2015 195.38 199.02 194.42 198.03 353,095
08/27/2015 191.85 195.81 189.59 195.66 413,712
08/26/2015 189.64 191.04 184.92 189.36 584,205
08/25/2015 192.63 193.38 186.29 186.36 428,070
08/24/2015 186.1 194.82 185.185 188 880,548
08/21/2015 199.8 201.52 197.02 197.19 487,116
08/20/2015 206.44 207.28 200.8111 201.06 417,430
08/19/2015 208.21 209.08 206.211 207.53 297,280
08/18/2015 210.18 211.62 209.4552 209.54 312,909
08/17/2015 210.5 211.33 208.01 210.18 434,294
08/14/2015 210 211.82 208.43 210.88 323,726
08/13/2015 207.84 210.845 207.66 209.44 388,042
08/12/2015 209.41 209.98 205.384 208.25 529,288
08/11/2015 208.4 211.54 206.5501 211.15 489,109
08/10/2015 207.7 210.98 207.68 210.01 348,298
08/07/2015 205.34 207.3 203.8101 206.57 369,410
08/06/2015 207 207.38 204.56 205.32 497,031
08/05/2015 206.31 207.55 205.28 206.97 442,175
08/04/2015 200.73 205.695 199.8 204.45 500,207
08/03/2015 201.68 201.99 199.43 200.95 311,715
07/31/2015 198.16 202.03 196.82 201.19 655,979
07/30/2015 195.88 199.89 194.98 197.9 426,376
07/29/2015 193 196.75 192.19 196.57 275,024
07/28/2015 191.97 193.79 191.22 192.75 256,416
07/27/2015 190.88 192.6994 189.38 191.55 352,436
07/24/2015 191.58 192.36 190.775 191.92 337,359
07/23/2015 192.35 193.4 190.34 191.54 376,781
07/22/2015 191.26 193.28 191.26 192.3 378,732
07/21/2015 194.35 194.35 191.24 192.27 488,115
07/20/2015 195.04 196.49 194.15 194.75 651,672
07/17/2015 193.76 194.6 192.82 193.89 336,886
07/16/2015 195.02 195.38 193.04 193.74 397,352
07/15/2015 196.4 196.4 193.54 194.11 688,137
07/14/2015 193.6 197.02 193.3 196.75 567,358
07/13/2015 192.6 194 191.21 193.58 498,298
07/10/2015 189.44 191.87 188.3 191.43 710,747
07/09/2015 189.12 190 187.55 187.81 415,530
07/08/2015 187.43 187.82 185.89 187.3 475,461
07/07/2015 187.07 189.71 185.48 189.14 471,038
07/06/2015 187.3 188.98 186.09 187.02 501,283
07/02/2015 189 189.2 187.1 189 468,749
07/01/2015 186.42 189.3699 183 187.9 751,478
06/30/2015 180.94 182.22 179.2 179.98 533,621
06/29/2015 180.18 182.31 179 179.27 346,211
06/26/2015 182.09 183 180.95 182.27 375,858
06/25/2015 181.43 183.29 180.02 182.48 549,602
06/24/2015 185.19 185.69 180.425 181.03 338,241
06/23/2015 185.68 186.98 184.17 185.19 222,076
06/22/2015 186.59 187.65 184.85 185.38 240,937
06/19/2015 185.43 186.56 185.04 185.96 292,801
06/18/2015 183.76 185.64 183.18 184.9 271,208
06/17/2015 183.9 184.56 181.47 183.48 165,159
06/16/2015 183.58 184.4299 182.2301 183.19 261,498
06/15/2015 180.35 184.57 179.5 183.57 442,367
06/12/2015 180.86 181.85 179.68 181.57 278,083
06/11/2015 179.82 181.79 179.04 181.74 247,820
06/10/2015 180 181.299 179.2 179.69 248,033
06/09/2015 177.24 179.45 176.531 179.12 233,564
06/08/2015 178.98 179.7165 177.32 177.49 247,274
06/05/2015 177.93 180.28 176.62 179.99 272,754
06/04/2015 179.04 180.04 178.04 178.39 196,767
06/03/2015 178.33 180.75 178.07 179.71 220,748
06/02/2015 176.92 179.74 175.99 178.51 268,292
06/01/2015 177.42 178.21 174.6 177.39 435,232
05/29/2015 178.86 180.46 175.46 176.49 1,826,496
05/28/2015 179.75 180.68 176.2477 178.6 588,203
05/27/2015 181.32 182.13 177.64 179.25 757,591
05/26/2015 181.36 182.99 179.46 180.24 558,420
05/22/2015 181.98 183.04 181.49 181.68 377,748
05/21/2015 183.05 183.37 181.93 182.44 253,256
05/20/2015 182 183.53 181.26 182.5 639,122
05/19/2015 181.2 182.81 180.622 181.52 393,887
05/18/2015 182.43 182.65 179.51 180.37 641,592
05/15/2015 180.75 183.38 179.67 183.02 321,760
05/14/2015 181.01 181.99 179.05 181.15 472,464
05/13/2015 178.62 183.5 177.7872 179.99 950,507
05/12/2015 174.78 177.745 172.3201 177.31 341,201
05/11/2015 173.95 176.69 173.7101 175.36 269,892
05/08/2015 173.36 174.74 172.37 174.26 300,101
05/07/2015 170.11 172.68 169.27 171.38 187,999
05/06/2015 170.84 171.055 168.08 170.87 234,150
05/05/2015 172.83 174.94 169.74 170.32 315,912
05/04/2015 170.07 173.44 170.07 173.18 308,227
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
*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?