Acuity Brands Inc (AYI) Historical Stock Data
306.58 ↑1.58 (0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AYI is up 0.38% a day on average. There have been 20 days where Acuity Brands Inc closed green and 10 days where AYI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 306.29 | 306.58 | ↑$0.29 (0.09%) | 304.12 | 308.45 | 234.62K |
| 2024-10-16 | 309.12 | 305.00 | ↓$4.12 (-1.33%) | 305.00 | 309.65 | 243.13K |
| 2024-10-15 | 308.04 | 304.52 | ↓$3.52 (-1.14%) | 304.19 | 312.20 | 234.72K |
| 2024-10-14 | 307.56 | 308.87 | ↑$1.31 (0.43%) | 307.42 | 309.72 | 233.97K |
| 2024-10-11 | 302.24 | 308.00 | ↑$5.76 (1.91%) | 301.79 | 308.02 | 201K |
| 2024-10-10 | 300.44 | 299.57 | ↓$0.87 (-0.29%) | 297.69 | 300.44 | 264.59K |
| 2024-10-09 | 304.81 | 305.11 | ↑$0.30 (0.10%) | 302.85 | 306.90 | 238K |
| 2024-10-08 | 307.53 | 305.43 | ↓$2.10 (-0.68%) | 303.09 | 307.53 | 245.63K |
| 2024-10-07 | 304.53 | 307.92 | ↑$3.39 (1.11%) | 303.37 | 310.96 | 290.25K |
| 2024-10-04 | 301.93 | 306.83 | ↑$4.90 (1.62%) | 300.62 | 307.01 | 290.17K |
| 2024-10-03 | 295.45 | 298.03 | ↑$2.58 (0.87%) | 295.34 | 300.38 | 262.44K |
| 2024-10-02 | 297.39 | 300.20 | ↑$2.81 (0.94%) | 295.11 | 302.87 | 540.72K |
| 2024-10-01 | 294.00 | 299.35 | ↑$5.35 (1.82%) | 285.00 | 303.04 | 0.95M |
| 2024-09-30 | 269.62 | 275.39 | ↑$5.77 (2.14%) | 266.84 | 275.95 | 283.60K |
| 2024-09-27 | 271.95 | 270.00 | ↓$1.95 (-0.72%) | 270.00 | 275.63 | 344.69K |
| 2024-09-26 | 271.75 | 269.74 | ↓$2.01 (-0.74%) | 267.03 | 273.76 | 243.60K |
| 2024-09-25 | 271.73 | 268.38 | ↓$3.35 (-1.23%) | 267.68 | 273.06 | 254.10K |
| 2024-09-24 | 271.96 | 272.62 | ↑$0.66 (0.24%) | 270.53 | 274.12 | 157.88K |
| 2024-09-23 | 272.77 | 271.70 | ↓$1.07 (-0.39%) | 269.72 | 274.84 | 182.45K |
| 2024-09-20 | 270.24 | 272.23 | ↑$1.99 (0.74%) | 268.42 | 273.21 | 462.56K |
| 2024-09-19 | 273.00 | 271.99 | ↓$1.01 (-0.37%) | 268.00 | 273.00 | 262.35K |
| 2024-09-18 | 263.29 | 267.91 | ↑$4.63 (1.76%) | 263.29 | 272.44 | 224.57K |
| 2024-09-17 | 264.91 | 264.93 | ↑$0.02 (0.01%) | 262.93 | 267.87 | 175.81K |
| 2024-09-16 | 260.17 | 262.54 | ↑$2.38 (0.91%) | 260.17 | 264.14 | 160.36K |
| 2024-09-13 | 257.66 | 258.04 | ↑$0.38 (0.15%) | 252.17 | 261.79 | 209.63K |
| 2024-09-12 | 249.43 | 254.33 | ↑$4.90 (1.96%) | 247.84 | 255.88 | 163.16K |
| 2024-09-11 | 250.58 | 248.05 | ↓$2.52 (-1.01%) | 245.65 | 250.58 | 187.56K |
| 2024-09-10 | 249.75 | 251.42 | ↑$1.67 (0.67%) | 247.82 | 251.86 | 145.93K |
| 2024-09-09 | 244.64 | 248.51 | ↑$3.87 (1.58%) | 244.64 | 250.07 | 236.43K |
| 2024-09-06 | 241.65 | 242.35 | ↑$0.70 (0.29%) | 239.25 | 243.81 | 147.94K |
Create an account or log in to view more rows.
$AYI I hate this company.
$AYI Any red I see I shall buy
$AYI almost go time
$AYI bull trap confirmed
$AYI how low can she go
$AYI what happen
$AYI tomorrow will be an explosion day
I believe it!
$AYI 5 minute looks sexy
$AYI Bears always win...
Bulls have to be forever bagholders....
$AYI yes
keep going down
let's go
stop stalling