Acuity Brands Inc (AYI) Historical Stock Data
315.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AYI is down -0.05% a day on average. There have been 16 days where Acuity Brands Inc closed green and 14 days where AYI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 318.33 | 315.62 | ↓$2.71 (-0.85%) | 314.97 | 319.06 | 241.41K |
| 2024-11-19 | 319.70 | 316.95 | ↓$2.75 (-0.86%) | 316.91 | 322.15 | 321.96K |
| 2024-11-18 | 326.01 | 323.47 | ↓$2.54 (-0.78%) | 323.30 | 327.62 | 232.50K |
| 2024-11-15 | 328.45 | 325.87 | ↓$2.58 (-0.79%) | 325.65 | 332.14 | 251.25K |
| 2024-11-14 | 330.67 | 329.63 | ↓$1.04 (-0.31%) | 328.54 | 335.31 | 266.37K |
| 2024-11-13 | 333.45 | 330.70 | ↓$2.75 (-0.82%) | 330.19 | 337.99 | 346.29K |
| 2024-11-12 | 331.65 | 331.88 | ↑$0.23 (0.07%) | 328.93 | 333.77 | 282.43K |
| 2024-11-11 | 333.20 | 333.45 | ↑$0.25 (0.08%) | 329.32 | 334.66 | 212K |
| 2024-11-08 | 324.49 | 330.19 | ↑$5.70 (1.76%) | 324.49 | 330.65 | 200.01K |
| 2024-11-07 | 322.19 | 324.35 | ↑$2.16 (0.67%) | 317.50 | 326.54 | 343.19K |
| 2024-11-06 | 328.30 | 320.41 | ↓$7.89 (-2.40%) | 317.72 | 331.90 | 500.69K |
| 2024-11-05 | 307.98 | 314.34 | ↑$6.36 (2.07%) | 307.98 | 315.11 | 218.42K |
| 2024-11-04 | 305.87 | 307.00 | ↑$1.13 (0.37%) | 304.49 | 309.80 | 173.07K |
| 2024-11-01 | 302.00 | 306.39 | ↑$4.39 (1.45%) | 302.00 | 306.56 | 189.73K |
| 2024-10-31 | 300.11 | 300.69 | ↑$0.58 (0.19%) | 296.35 | 302.24 | 208.62K |
| 2024-10-30 | 302.29 | 301.90 | ↓$0.39 (-0.13%) | 300.25 | 304.99 | 348.36K |
| 2024-10-29 | 302.55 | 303.54 | ↑$0.99 (0.33%) | 300.49 | 303.62 | 288.98K |
| 2024-10-28 | 305.12 | 306.02 | ↑$0.90 (0.29%) | 303.95 | 307.49 | 236.97K |
| 2024-10-25 | 300.74 | 303.09 | ↑$2.35 (0.78%) | 298.84 | 303.39 | 208.90K |
| 2024-10-24 | 297.45 | 298.97 | ↑$1.52 (0.51%) | 293.35 | 299.16 | 213.97K |
| 2024-10-23 | 295.17 | 296.40 | ↑$1.23 (0.42%) | 293.09 | 297.53 | 200.07K |
| 2024-10-22 | 299.58 | 295.30 | ↓$4.28 (-1.43%) | 295.01 | 300.00 | 220.57K |
| 2024-10-21 | 306.80 | 302.63 | ↓$4.17 (-1.36%) | 302.29 | 308.33 | 197.33K |
| 2024-10-18 | 308.71 | 307.55 | ↓$1.16 (-0.38%) | 306.94 | 309.11 | 175.22K |
| 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 |
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