ACUITY BRANDS Historical Stock Price

Below is the stock price history for Acuity Brands AYI. Data is recorded each day for the historical open, high, low, close and volume. The Acuity Brands stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Acuity Brands Historical Stock Price

DateOpenHighLowCloseVolume
2021-05-10 192.65 194.43 188.66 188.66 3,896
2021-05-07 191.12 192.16 189.96 191.65 1,780
2021-05-06 186.78 190.35 186.78 190.35 6,472
2021-05-05 186.565 189.70 186.565 189.70 3,645
2021-05-04 186.18 188.42 186.18 187.30 11,550
2021-05-03 185.97 189.41 184.37 187.69 2,274
2021-04-30 190.73 190.73 185.42 185.42 7,963
2021-04-29 189.93 191.77 187.17 191.61 3,730
2021-04-28 185.91 188.04 185.85 187.84 7,908
2021-04-27 181.70 186.56 181.70 186.46 6,938
2021-04-26 180.07 181.72 180.06 181.51 7,317
2021-04-23 172.22 178.74 172.22 178.18 5,305
2021-04-22 171.415 171.52 169.56 170.31 15,842
2021-04-21 171.76 172.11 170.28 171.60 10,453
2021-04-20 173.09 173.09 170.26 171.86 4,794
2021-04-19 171.865 173.74 171.84 173.68 4,422
2021-04-16 171.20 172.195 171.00 171.38 3,887
2021-04-15 168.97 170.32 168.76 170.32 10,139
2021-04-14 171.24 171.73 169.99 170.70 5,188
2021-04-13 168.55 170.40 168.52 169.97 9,937
2021-04-12 168.90 172.93 168.90 172.76 10,143
2021-04-09 169.56 170.16 168.51 169.64 6,958
2021-04-08 165.94 167.34 165.89 166.73 12,076
2021-04-07 167.38 167.58 165.65 166.71 19,503
2021-04-06 171.81 173.14 167.54 169.50 9,355
2021-04-05 171.61 171.91 169.00 171.59 19,443
2021-04-02 168.84 168.84 168.84 168.84 28,045
2021-04-01 169.79 170.40 165.86 168.32 26,855
2021-03-31 157.18 168.87 157.18 165.93 54,929
2021-03-30 143.75 145.49 141.97 145.49 8,224

» More Acuity Brands Stock Price History

To see other companies like Acuity Brands (AYI), view our stock market today for news, and other data.