Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 100.40 102.61 100.19 101.09 492,116 +1.34(+1.35%)
Sep 29, 2020 100.15 101.22 99.23 99.75 516,208 -0.55(-0.55%)
Sep 28, 2020 98.09 101.38 98.02 100.30 734,439 +4.28(+4.45%)
Sep 25, 2020 95.43 97.21 95.23 96.02 533,676 -0.42(-0.44%)
Sep 24, 2020 96.34 98.78 95.06 96.45 549,907 -0.41(-0.43%)
Sep 23, 2020 99.33 101.26 96.47 96.86 620,021 -2.55(-2.56%)
Sep 22, 2020 97.78 100.28 97.61 99.41 595,296 +1.54(+1.57%)
Sep 21, 2020 99.47 100.17 96.59 97.87 484,816 -4.70(-4.58%)
Sep 18, 2020 105.13 106.41 102.13 102.57 1,097,321 -2.37(-2.26%)
Sep 17, 2020 103.69 105.50 99.73 104.94 611,963 -0.62(-0.59%)
Sep 16, 2020 102.23 106.56 102.23 105.56 469,712 +1.76(+1.69%)
Sep 15, 2020 103.69 104.33 101.59 103.81 380,847 +0.58(+0.56%)
Sep 14, 2020 104.06 104.89 103.10 103.22 339,932 +0.07(+0.07%)
Sep 11, 2020 103.45 104.90 103.00 103.15 375,223 +0.03(+0.03%)
Sep 10, 2020 105.50 106.33 102.76 103.12 358,894 -1.77(-1.69%)
Sep 09, 2020 104.33 105.44 103.78 104.89 379,419 +0.92(+0.88%)
Sep 08, 2020 105.92 106.51 103.95 103.97 332,528 -3.03(-2.83%)
Sep 04, 2020 108.85 108.85 106.06 107.00 221,732 +0.31(+0.29%)
Sep 03, 2020 109.08 110.17 106.07 106.70 264,837 -2.84(-2.60%)
Sep 02, 2020 107.62 109.93 105.74 109.54 290,694 +1.93(+1.79%)
Sep 01, 2020 107.29 107.90 106.25 107.62 341,727 -0.33(-0.30%)
Aug 31, 2020 108.94 109.93 107.75 107.94 379,147 -1.63(-1.49%)
Aug 28, 2020 109.85 109.85 108.30 109.57 156,630 +0.38(+0.35%)
Aug 27, 2020 109.90 110.83 108.12 109.19 207,736 -0.47(-0.43%)
Aug 26, 2020 108.53 110.53 107.91 109.66 246,526 +0.86(+0.79%)
Aug 25, 2020 110.69 110.77 108.11 108.80 288,669 -1.13(-1.02%)
Aug 24, 2020 108.35 110.19 107.64 109.93 387,571 +2.43(+2.26%)
Aug 21, 2020 107.31 108.48 106.91 107.50 156,630 -0.41(-0.38%)
Aug 20, 2020 108.10 109.64 107.25 107.90 265,250 -1.54(-1.41%)
Aug 19, 2020 109.71 110.76 109.23 109.44 549,436 -0.29(-0.26%)
Aug 18, 2020 109.63 110.39 108.48 109.73 480,998 +0.41(+0.38%)
Aug 17, 2020 108.00 109.79 106.51 109.32 1,070,170 +1.62(+1.50%)
Aug 14, 2020 105.81 108.44 105.81 107.70 166,754 +0.60(+0.56%)
Aug 13, 2020 107.06 107.68 106.29 107.09 185,010 -0.17(-0.16%)
Aug 12, 2020 109.60 110.20 106.06 107.26 355,071 -1.23(-1.14%)
Aug 11, 2020 107.72 110.44 107.15 108.50 488,204 +2.61(+2.46%)
Aug 10, 2020 104.03 106.92 104.03 105.89 423,214 +1.92(+1.84%)
Aug 07, 2020 101.06 104.02 101.06 103.97 430,403 +2.81(+2.78%)
Aug 06, 2020 101.62 102.42 100.35 101.16 304,304 -0.80(-0.78%)
Aug 05, 2020 99.46 103.00 99.30 101.96 414,172 +3.01(+3.04%)
Aug 04, 2020 98.29 99.66 97.49 98.95 409,711 +0.90(+0.92%)
Aug 03, 2020 98.23 99.80 96.80 98.05 568,547 +0.17(+0.17%)
Jul 31, 2020 99.06 99.37 96.68 97.88 900,394 -1.92(-1.92%)
Jul 30, 2020 99.43 100.48 98.19 99.80 296,977 -1.61(-1.59%)
Jul 29, 2020 99.59 101.76 99.59 101.41 313,552 +2.31(+2.33%)
Jul 28, 2020 100.71 101.72 98.91 99.09 319,319 -2.46(-2.42%)
Jul 27, 2020 100.16 102.30 99.07 101.55 350,444 +1.29(+1.29%)
Jul 24, 2020 101.33 101.81 99.89 100.26 366,415 -0.99(-0.98%)
Jul 23, 2020 100.15 102.64 100.15 101.25 440,298 +0.39(+0.38%)
Jul 22, 2020 99.25 100.98 99.25 100.86 493,183 +1.39(+1.40%)
Jul 21, 2020 99.96 102.05 99.11 99.47 556,310 +0.46(+0.47%)
Jul 20, 2020 98.30 100.16 98.24 99.00 948,184 +0.12(+0.12%)
Jul 17, 2020 98.50 99.74 98.17 98.89 988,277 +1.02(+1.04%)
Jul 16, 2020 95.79 98.32 95.53 97.87 1,003,904 +1.20(+1.25%)
Jul 15, 2020 93.23 97.13 92.91 96.66 809,099 +6.20(+6.86%)
Jul 14, 2020 86.65 90.63 85.93 90.46 455,391 +3.26(+3.74%)
Jul 13, 2020 89.14 89.14 85.95 87.19 624,133 -1.01(-1.14%)
Jul 10, 2020 87.46 89.23 87.34 88.20 322,800 +0.55(+0.63%)
Jul 09, 2020 90.69 90.86 87.15 87.65 520,784 -3.06(-3.37%)
Jul 08, 2020 89.77 91.17 89.34 90.71 628,946 +0.83(+0.92%)
Jul 07, 2020 91.75 92.08 89.59 89.88 876,992 -2.94(-3.17%)
Jul 06, 2020 90.47 93.01 89.54 92.82 1,495,406 +4.56(+5.16%)
Jul 02, 2020 92.96 94.43 88.00 88.26 810,448 -2.54(-2.80%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.