Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

AYI

Acuity Brands Inc

$135.51 0.78 (0.57%)
17:08 EDT AYI Stock Quote Delayed 15 Minutes
  • AYI Stock Chart
  • Historical AYI Prices
Dividend & Yield:       0.52 (0.38%)
P/E:       16.96
Market Cap:       5.44B
EPS:       7.99
Volume:       245,100
Day's Range:       135.37 - 137.64
52wk Range:       103.48 - 173.01
Previous Close:       135.51
Historical Data for AYI
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 137.64 137.64 135.37 245,126 135.51 -0.78   -0.57%
05/23/19 136.69 137.28 134.80 231,686 136.29 -2.60   -1.87%
05/22/19 136.11 139.03 136.11 291,046 138.89 1.73   1.26%
05/21/19 135.85 138.47 135.73 236,712 137.16 2.37   1.76%
05/20/19 133.73 135.18 132.71 305,226 134.79 -0.27   -0.20%
05/17/19 136.53 137.37 134.97 205,800 135.06 -2.94   -2.13%
05/16/19 137.69 139.30 136.65 353,556 138.00 1.26   0.92%
05/15/19 136.04 137.59 134.30 346,623 136.74 -0.66   -0.48%
05/14/19 138.66 139.57 137.14 250,662 137.40 -0.60   -0.43%
05/13/19 140.75 141.14 137.50 198,783 138.00 -5.55   -3.87%
05/10/19 142.92 144.17 140.61 150,500 143.55 0.35   0.24%
05/09/19 143.75 143.92 141.07 302,529 143.20 -1.44   -1.00%
05/08/19 143.56 146.30 143.36 236,666 144.64 0.84   0.58%
05/07/19 143.86 144.86 142.56 268,552 143.80 -1.70   -1.17%
05/06/19 141.86 145.76 140.88 464,227 145.50 0.39   0.27%
05/03/19 144.06 145.92 143.95 395,300 145.11 0.58   0.40%
05/02/19 144.38 145.80 143.11 307,136 144.53 0.20   0.14%
05/01/19 146.47 147.44 143.54 244,348 144.33 -2.00   -1.37%
04/30/19 146.19 146.94 145.57 300,152 146.33 0.41   0.28%
04/29/19 146.34 146.60 145.37 136,400 145.92 0.12   0.08%
04/26/19 145.24 146.45 145.10 208,900 145.80 0.39   0.27%
04/25/19 144.88 146.17 143.93 224,297 145.41 -0.74   -0.51%
04/24/19 146.45 147.29 145.52 277,483 146.15 -0.17   -0.12%
04/23/19 144.73 147.05 143.40 385,791 146.32 2.34   1.63%
04/22/19 141.55 144.22 141.09 289,487 143.98 1.54   1.08%
04/18/19 142.42 142.98 141.24 326,400 142.44 1.21   0.86%
04/17/19 142.11 143.07 140.02 376,496 141.23 -0.53   -0.37%
04/16/19 144.50 144.88 141.15 452,350 141.76 -2.61   -1.81%
04/15/19 143.47 144.48 142.01 322,931 144.37 1.37   0.96%
04/12/19 141.64 143.05 141.11 228,000 143.00 2.12   1.50%
04/11/19 140.00 140.99 139.09 239,644 140.88 1.02   0.73%
04/10/19 139.78 140.19 138.35 245,400 139.86 0.38   0.27%
04/09/19 138.99 140.43 138.16 429,659 139.48 -0.30   -0.21%
04/08/19 138.66 140.82 137.84 364,335 139.78 0.79   0.57%
04/05/19 137.22 139.91 136.60 529,900 138.99 2.14   1.56%
04/04/19 135.46 136.94 132.32 897,945 136.85 2.06   1.53%
04/03/19 128.34 137.72 128.12 2,113,264 134.79 10.90   8.80%
04/02/19 123.79 124.21 121.69 670,889 123.89 0.23   0.19%
04/01/19 121.47 123.85 121.00 413,286 123.66 3.65   3.04%
03/29/19 120.73 121.41 119.19 379,900 120.01 0.53   0.44%
03/28/19 119.79 120.70 116.14 544,814 119.48 0.27   0.23%
03/27/19 118.42 120.17 118.42 429,262 119.21 0.40   0.34%
03/26/19 119.08 120.80 117.86 401,493 118.81 0.33   0.28%
03/25/19 118.68 119.83 117.89 380,548 118.48 -0.47   -0.40%
03/22/19 122.63 123.84 118.77 280,300 118.95 -4.22   -3.43%
03/21/19 123.00 125.61 121.55 542,884 123.17 0.15   0.12%
03/20/19 127.18 127.18 121.32 573,654 123.02 -5.50   -4.28%
03/19/19 131.11 131.49 127.84 407,177 128.52 -2.22   -1.70%
03/18/19 130.60 131.81 129.67 352,045 130.74 -0.01   -0.01%
03/15/19 131.67 132.54 130.48 427,200 130.75 -0.64   -0.49%
03/14/19 131.86 132.27 130.90 176,057 131.39 -0.94   -0.71%
03/13/19 131.63 133.60 131.04 303,986 132.33 1.36   1.04%
03/12/19 130.76 131.63 129.88 190,219 130.97 0.52   0.40%
03/11/19 129.01 130.64 128.17 396,312 130.45 1.54   1.19%
03/08/19 130.70 131.16 128.62 312,800 128.91 -3.45   -2.61%
03/07/19 131.39 132.75 129.26 350,209 132.36 0.78   0.59%
03/06/19 133.38 133.60 131.19 345,250 131.58 1.68   1.29%
03/05/19 132.34 132.35 129.82 314,678 129.90 -2.60   -1.96%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?