Quantcast

Historical Stock Prices

AYI 
$123.99
*  
2.34
1.92%
Get AYI Alerts
*Delayed - data as of Aug. 16, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

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.
08/16/2019 122.57 125.45 122.01 123.99 237,167
08/15/2019 123.71 123.75 120.31 121.65 248,279
08/14/2019 125.87 126.36 123.32 123.55 226,120
08/13/2019 125.66 131.59 125.26 128.34 299,399
08/12/2019 128.18 128.56 125.66 126.04 159,663
08/09/2019 131.32 131.42 127.955 129.31 189,503
08/08/2019 131.36 133.44 131.36 132.38 397,631
08/07/2019 128.84 130.78 128.5 130.32 245,187
08/06/2019 128.49 131.12 127.9601 130.87 182,954
08/05/2019 128.12 128.91 126.2 127.56 328,195
08/02/2019 130.98 131.89 129.68 130.76 288,715
08/01/2019 134.41 135.64 130.56 130.97 335,856
07/31/2019 136.63 137.44 133.93 134.22 322,840
07/30/2019 134.03 136.56 134.03 136.44 256,312
07/29/2019 135.1 135.47 133.61 134.86 222,376
07/26/2019 134.1 135.77 133.61 135.5 277,911
07/25/2019 134.84 136.085 133.57 133.92 231,914
07/24/2019 133.15 135.81 132.415 135.17 277,363
07/23/2019 131.99 133.99 131 133.77 314,725
07/22/2019 131.51 132.3 130.59 131.07 333,745
07/19/2019 131.44 132.99 131.12 131.2 366,562
07/18/2019 131.29 131.41 129.95 130.82 244,029
07/17/2019 132.88 133.4 130.86 131.16 378,857
07/16/2019 133.01 134.92 132.78 132.93 419,810
07/15/2019 131.23 133.515 130 133.29 536,364
07/12/2019 128.71 131.51 128.525 130.64 433,962
07/11/2019 128.15 128.89 126.45 128.01 519,420
07/10/2019 130.71 131.28 127.41 127.95 523,795
07/09/2019 130.63 131.73 129.27 129.98 432,070
07/08/2019 129.83 132.93 129.3579 131.47 555,992
07/05/2019 133.81 134.89 127.1 130.69 839,888
07/03/2019 130.01 136.74 129.9 135.17 624,195
07/02/2019 127.92 133.52 120.7565 129.95 3,462,491
07/01/2019 139.91 142 139.0196 141.02 590,498
06/28/2019 134.6 138.51 134.16 137.91 563,824
06/27/2019 135.23 135.5 133.63 134.25 362,768
06/26/2019 134.3 135.73 133.57 134.54 302,610
06/25/2019 135.45 135.8 133.41 133.63 264,018
06/24/2019 135.01 137.045 133.51 135.4 515,114
06/21/2019 134 135.2 133.23 134.17 318,939
06/20/2019 135.21 135.325 132.35 134.2 349,527
06/19/2019 134.89 134.89 131.49 132.53 282,076
06/18/2019 133.8 136.745 133.605 134.5 352,845
06/17/2019 133.27 134.29 131.37 131.81 214,577
06/14/2019 134.88 135.25 131.68 133.5 169,227
06/13/2019 134.44 135.955 132.57 135.51 198,568
06/12/2019 133.1 134.06 132.03 133.63 332,905
06/11/2019 135.14 136.85 132.7 133.57 272,202
06/10/2019 131.32 135.14 131.32 134.03 204,555
06/07/2019 131.99 132.465 130.44 130.68 282,482
06/06/2019 133.37 133.93 130.96 131.18 321,398
06/05/2019 131.9 133.97 129.33 133.3 413,458
06/04/2019 127.26 132.1 126.62 131.88 445,630
06/03/2019 123.66 128.3 123.66 125.95 464,963
05/31/2019 124.97 125.09 120.56 123.67 822,495
05/30/2019 132.37 133.97 130.86 133.08 193,146
05/29/2019 134.45 134.45 130.93 131.81 213,527
05/28/2019 135.26 137.2 134.44 135.16 287,883
05/24/2019 137.64 137.64 135.37 135.51 245,790
05/23/2019 136.69 137.28 134.8 136.29 235,996
05/22/2019 136.11 139.03 136.11 138.89 291,046
05/21/2019 135.85 138.47 135.73 137.16 236,712
05/20/2019 133.73 135.185 132.71 134.79 305,226
05/17/2019 136.53 137.37 134.97 135.06 205,861
05/16/2019 137.69 139.3 136.65 138 353,556
*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