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
2018-12-12 118.66 119.79 116.09 116.09 24,844
2018-12-11 119.32 120.24 115.10 115.71 29,562
2018-12-10 119.00 119.00 115.66 116.51 21,343
2018-12-07 122.99 123.15 117.38 117.82 18,958
2018-12-06 116.38 120.50 114.31 120.50 30,120
2018-12-04 129.86 129.86 120.08 120.08 15,232
2018-12-03 133.10 133.14 128.41 128.76 13,110
2018-11-30 127.83 130.36 127.19 129.90 11,481
2018-11-29 128.01 130.88 127.45 129.05 12,294
2018-11-28 126.75 128.73 124.83 128.72 11,793
2018-11-27 127.465 129.91 125.79 126.79 17,847
2018-11-26 125.69 127.06 124.89 126.83 9,960
2018-11-23 123.39 124.40 122.73 122.73 2,811
2018-11-21 122.30 125.30 122.30 123.89 8,270
2018-11-20 122.15 124.09 120.44 121.28 9,981
2018-11-19 126.19 126.57 123.51 123.68 13,560
2018-11-16 123.84 127.24 123.84 125.94 14,713
2018-11-15 124.84 125.28 122.85 123.86 21,462
2018-11-14 126.34 127.22 123.87 124.31 17,783
2018-11-13 125.06 127.43 123.38 124.54 20,928
2018-11-12 127.41 127.41 123.17 125.03 28,354
2018-11-09 126.03 127.49 124.31 126.93 19,147
2018-11-08 129.44 130.53 127.28 127.46 18,790
2018-11-07 133.78 133.78 128.42 129.20 30,169
2018-11-06 131.99 134.08 131.75 132.62 18,733
2018-11-05 131.45 131.85 129.41 130.40 16,650
2018-11-02 131.54 132.87 129.92 131.06 20,450
2018-11-01 130.06 132.21 130.06 131.68 24,182
2018-10-31 127.20 127.27 124.37 126.05 28,533
2018-10-30 122.15 124.65 121.63 124.62 19,555

» More Acuity Brands Stock Price History

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