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
2017-12-13 172.11 172.11 161.41 167.41 43,744
2017-12-12 172.06 174.57 172.06 174.12 20,554
2017-12-11 172.00 174.26 171.52 173.32 24,058
2017-12-08 166.43 172.00 166.43 171.72 27,082
2017-12-07 163.43 166.82 163.43 165.03 15,688
2017-12-06 168.66 169.83 163.86 164.04 20,450
2017-12-05 172.00 172.40 170.22 170.42 13,022
2017-12-04 169.33 176.39 169.33 172.24 15,511
2017-12-01 172.41 172.41 166.33 166.90 23,918
2017-11-30 172.13 174.225 169.52 171.46 19,875
2017-11-29 167.75 174.20 167.75 170.24 40,398
2017-11-28 160.19 167.55 160.19 167.42 19,799
2017-11-27 157.91 160.20 156.37 160.20 15,763
2017-11-24 160.21 160.30 157.76 157.76 11,806
2017-11-22 162.00 163.64 161.02 161.48 25,551
2017-11-21 162.66 162.98 160.91 162.43 7,538
2017-11-20 162.67 162.86 161.71 162.31 11,534
2017-11-17 163.19 164.67 161.25 161.98 12,644
2017-11-16 163.89 165.34 163.64 164.39 8,897
2017-11-15 162.84 164.71 162.31 163.31 14,414
2017-11-14 162.66 165.12 162.18 164.36 55,890
2017-11-13 159.11 163.96 159.11 163.34 16,542
2017-11-10 159.47 160.36 159.34 160.05 7,097
2017-11-09 157.37 160.74 157.37 159.85 10,993
2017-11-08 157.69 160.13 157.58 158.33 48,517
2017-11-07 164.88 165.24 159.64 159.64 31,993
2017-11-06 162.08 166.06 162.08 166.06 22,560
2017-11-03 160.40 162.45 159.88 161.86 18,174
2017-11-02 163.28 163.85 160.05 161.32 38,488
2017-11-01 166.41 167.44 165.36 165.82 38,372

» More Acuity Brands Stock Price History

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