Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acuity Brands Inc (NY: AYI )

300.69 -1.21 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 185.46 186.42 183.24 185.75 384,892 +0.68(+0.37%)
May 27, 2021 181.89 185.26 181.89 185.07 416,829 +5.45(+3.03%)
May 26, 2021 177.05 179.82 176.44 179.62 778,242 +3.37(+1.91%)
May 25, 2021 180.83 181.02 176.01 176.25 309,208 -3.47(-1.93%)
May 24, 2021 179.27 181.08 177.50 179.72 188,177 +2.44(+1.38%)
May 21, 2021 177.27 180.06 174.78 177.28 741,214 +1.62(+0.92%)
May 20, 2021 176.27 177.92 174.18 175.66 468,650 +0.02(+0.01%)
May 19, 2021 173.79 176.26 170.53 175.64 415,766 -1.34(-0.76%)
May 18, 2021 182.39 183.22 176.81 176.98 528,963 -4.21(-2.32%)
May 17, 2021 185.20 187.77 180.11 181.19 536,799 -3.97(-2.14%)
May 14, 2021 187.62 187.97 184.43 185.16 361,491 -1.14(-0.61%)
May 13, 2021 181.66 187.31 180.99 186.30 278,031 +5.58(+3.09%)
May 12, 2021 186.30 187.36 180.35 180.72 258,574 -6.42(-3.43%)
May 11, 2021 185.54 188.90 184.02 187.14 362,375 -1.07(-0.57%)
May 10, 2021 191.70 194.59 188.18 188.21 366,410 -3.43(-1.79%)
May 07, 2021 190.00 192.28 188.45 191.64 377,225 +1.16(+0.61%)
May 06, 2021 189.68 190.63 186.06 190.48 316,043 +0.83(+0.44%)
May 05, 2021 188.38 189.87 186.13 189.65 210,354 +2.29(+1.22%)
May 04, 2021 186.39 188.36 184.05 187.36 268,397 -0.36(-0.19%)
May 03, 2021 186.78 189.41 183.73 187.72 223,665 +2.20(+1.19%)
Apr 30, 2021 189.78 191.90 185.04 185.52 620,800 -6.19(-3.23%)
Apr 29, 2021 189.76 191.84 187.11 191.71 611,609 +3.87(+2.06%)
Apr 28, 2021 186.00 188.17 184.51 187.84 628,132 +1.54(+0.83%)
Apr 27, 2021 181.80 186.79 179.76 186.30 531,809 +4.53(+2.49%)
Apr 26, 2021 178.38 182.20 178.31 181.77 479,012 +3.63(+2.04%)
Apr 23, 2021 170.40 178.92 170.00 178.14 480,700 +8.10(+4.76%)
Apr 22, 2021 171.58 172.27 168.98 170.04 599,778 -1.58(-0.92%)
Apr 21, 2021 171.62 172.84 169.79 171.62 764,250 -0.19(-0.11%)
Apr 20, 2021 174.25 174.52 169.71 171.81 260,632 -1.98(-1.14%)
Apr 19, 2021 171.03 173.91 170.74 173.79 305,898 +2.50(+1.46%)
Apr 16, 2021 171.93 172.71 170.88 171.29 322,700 +0.98(+0.58%)
Apr 15, 2021 170.26 170.45 167.92 170.31 327,662 +0.06(+0.04%)
Apr 14, 2021 170.47 172.16 169.68 170.25 327,235 +0.22(+0.13%)
Apr 13, 2021 170.39 170.97 168.04 170.03 315,001 -2.69(-1.56%)
Apr 12, 2021 170.15 173.03 167.88 172.72 385,501 +2.54(+1.49%)
Apr 09, 2021 167.17 170.38 167.17 170.18 380,400 +2.92(+1.75%)
Apr 08, 2021 167.54 167.73 165.22 167.26 452,617 +0.27(+0.16%)
Apr 07, 2021 169.13 169.31 165.35 166.99 511,030 -2.19(-1.29%)
Apr 06, 2021 170.30 173.61 167.10 169.18 444,430 -2.42(-1.41%)
Apr 05, 2021 173.00 173.61 168.56 171.60 779,165 +2.70(+1.60%)
Apr 01, 2021 167.00 171.23 165.64 168.90 1,053,500 +3.90(+2.36%)
Mar 31, 2021 152.48 169.41 151.94 165.00 2,459,761 +19.39(+13.32%)
Mar 30, 2021 144.77 146.60 141.75 145.61 773,910 +1.29(+0.89%)
Mar 29, 2021 145.60 148.64 143.98 144.32 515,191 -1.32(-0.91%)
Mar 26, 2021 143.00 146.30 140.02 145.64 655,600 +8.56(+6.24%)
Mar 25, 2021 132.23 137.76 130.34 137.08 359,777 +5.51(+4.19%)
Mar 24, 2021 133.06 134.25 130.98 131.57 451,222 +1.07(+0.82%)
Mar 23, 2021 133.59 134.58 129.01 130.50 681,070 -4.72(-3.49%)
Mar 22, 2021 136.80 136.80 132.59 135.22 605,305 -1.19(-0.87%)
Mar 19, 2021 137.05 137.60 134.34 136.41 1,114,100 -1.00(-0.73%)
Mar 18, 2021 142.73 142.79 136.80 137.41 492,724 -6.16(-4.29%)
Mar 17, 2021 143.55 145.94 141.85 143.57 502,112 -0.10(-0.07%)
Mar 16, 2021 147.00 147.25 142.14 143.67 596,740 -3.18(-2.17%)
Mar 15, 2021 139.73 147.67 137.83 146.85 659,769 +6.02(+4.27%)
Mar 12, 2021 134.32 141.85 133.93 140.83 481,500 +5.82(+4.31%)
Mar 11, 2021 135.00 136.90 133.84 135.01 249,921 +0.64(+0.48%)
Mar 10, 2021 132.09 134.60 130.79 134.37 422,660 +3.55(+2.71%)
Mar 09, 2021 132.00 132.78 128.90 130.82 371,493 -0.56(-0.43%)
Mar 08, 2021 126.60 132.00 125.44 131.38 336,900 +5.17(+4.10%)
Mar 05, 2021 123.55 126.96 120.11 126.21 282,200 +3.98(+3.26%)
Mar 04, 2021 124.83 125.96 119.67 122.23 297,555 -3.18(-2.54%)
Mar 03, 2021 126.83 128.67 124.99 125.41 371,008 -0.96(-0.76%)
Mar 02, 2021 126.75 126.75 124.02 126.37 371,003 -0.82(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.