Acuity Brands Inc (AQ8)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 1.38888888889 | 288 | 292 | 288 | 11 | 290 | DE |
| 4 | -20 | -6.41025641026 | 312 | 318 | 288 | 21 | 306.58031088 | DE |
| 12 | 34 | 13.1782945736 | 258 | 318 | 258 | 27 | 288.55886158 | DE |
| 26 | 68 | 30.3571428571 | 224 | 318 | 204 | 26 | 271.12414467 | DE |
| 52 | 106 | 56.9892473118 | 186 | 318 | 184 | 42 | 245.15603879 | DE |
| 156 | 142 | 94.6666666667 | 150 | 318 | 150 | 38 | 232.23621279 | DE |
| 260 | 142 | 94.6666666667 | 150 | 318 | 150 | 38 | 232.23621279 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 290 | 0 | 0.00 | 290 | 290 | 290 | 1 |
| 1734643620 | 290 | -20 | -6.45 | 288 | 292 | 288 | 20 |
| 1734557220 | 310 | 0 | 0.00 | 310 | 310 | 310 | 0 |
| 1734470820 | 310 | 0 | 0.00 | 310 | 310 | 310 | 0 |
| 1734384420 | 310 | 0 | 0.00 | 310 | 310 | 310 | 0 |
| 1734125220 | 310 | 0 | 0.00 | 310 | 310 | 310 | 0 |
| 1734038820 | 310 | 0 | 0.00 | 310 | 310 | 310 | 0 |
| 1733952420 | 310 | 4 | 1.31 | 310 | 310 | 310 | 1 |
| 1733866020 | 306 | -4 | -1.29 | 306 | 306 | 306 | 13 |
| 1733779620 | 310 | 0 | 0.00 | 310 | 310 | 310 | 0 |
| 1733520420 | 310 | -8 | -2.52 | 310 | 310 | 310 | 3 |
| 1733434020 | 318 | 0 | 0.00 | 318 | 318 | 318 | 0 |
| 1733347620 | 318 | 8 | 2.58 | 312 | 318 | 312 | 22 |
| 1733261220 | 310 | 6 | 1.97 | 306 | 310 | 306 | 42 |
| 1733174820 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1732915620 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1732829220 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1732742820 | 304 | -14 | -4.40 | 306 | 308 | 304 | 78 |
| 1732656420 | 318 | 0 | 0.00 | 318 | 318 | 318 | 0 |
| 1732570020 | 318 | 12 | 3.92 | 312 | 318 | 312 | 13 |
| 1732310820 | 306 | 0 | 0.00 | 306 | 306 | 306 | 0 |
| 1732224420 | 306 | -4 | -1.29 | 306 | 306 | 306 | 2 |
| 1732138020 | 310 | 0 | 0.00 | 310 | 310 | 310 | 0 |
| 1732051620 | 310 | 0 | 0.00 | 310 | 310 | 310 | 0 |
| 1731965220 | 310 | 0 | 0.00 | 310 | 310 | 310 | 13 |
| 1731705960 | 310 | -2 | -0.64 | 310 | 310 | 310 | 15 |
| 1731619620 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1731533220 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
| 1731446820 | 312 | 0 | 0.00 | 312 | 312 | 312 | 9 |
| 1731360420 | 312 | 6 | 1.96 | 312 | 312 | 312 | 5 |
| 1731101160 | 306 | 0 | 0.00 | 306 | 306 | 306 | 0 |
| 1731014760 | 306 | 0 | 0.00 | 306 | 306 | 306 | 0 |
| 1730928360 | 306 | 24 | 8.51 | 304 | 306 | 304 | 54 |
| 1730841960 | 282 | 0 | 0.00 | 282 | 282 | 282 | 0 |
| 1730755560 | 282 | 0 | 0.00 | 282 | 282 | 282 | 0 |
| 1730496360 | 282 | 0 | 0.00 | 282 | 282 | 282 | 0 |
| 1730409960 | 282 | 0 | 0.00 | 282 | 282 | 282 | 0 |
| 1730323560 | 282 | 0 | 0.00 | 280 | 282 | 278 | 62 |
| 1730237160 | 282 | 0 | 0.00 | 282 | 282 | 282 | 50 |
| 1730150760 | 282 | 2 | 0.71 | 282 | 282 | 282 | 5 |
| 1729888020 | 280 | 4 | 1.45 | 278 | 280 | 278 | 47 |
| 1729801560 | 276 | 0 | 0.00 | 276 | 276 | 276 | 0 |
| 1729715160 | 276 | 0 | 0.00 | 276 | 276 | 276 | 0 |
| 1729628760 | 276 | -6 | -2.13 | 276 | 276 | 276 | 35 |
| 1729542360 | 282 | 0 | 0.00 | 282 | 282 | 282 | 0 |
| 1729283160 | 282 | 0 | 0.00 | 282 | 282 | 282 | 0 |
| 1729196760 | 282 | 2 | 0.71 | 282 | 282 | 282 | 28 |
| 1729110360 | 280 | 4 | 1.45 | 280 | 280 | 280 | 21 |
| 1729023960 | 276 | 0 | 0.00 | 276 | 276 | 276 | 0 |
| 1728937560 | 276 | 0 | 0.00 | 276 | 276 | 276 | 0 |
| 1728678360 | 276 | 6 | 2.22 | 268 | 276 | 268 | 148 |
| 1728591960 | 270 | -10 | -3.57 | 276 | 276 | 270 | 38 |
| 1728505560 | 280 | 2 | 0.72 | 280 | 280 | 280 | 6 |
| 1728419160 | 278 | 8 | 2.96 | 278 | 278 | 278 | 4 |
| 1728332820 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1728073620 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
| 1727987220 | 270 | 0 | 0.00 | 270 | 270 | 270 | 30 |
| 1727900820 | 270 | 12 | 4.65 | 270 | 270 | 270 | 4 |
| 1727814420 | 258 | 38 | 17.27 | 258 | 258 | 258 | 4 |
| 1727679600 | 220 | 0 | 0.00 | 220 | 220 | 220 | 0 |
| 1727420400 | 220 | 0 | 0.00 | 220 | 220 | 220 | 0 |
| 1727334000 | 220 | 0 | 0.00 | 220 | 220 | 220 | 0 |
| 1727247600 | 220 | 0 | 0.00 | 220 | 220 | 220 | 0 |
| 1727161200 | 220 | 0 | 0.00 | 220 | 220 | 220 | 0 |
| 1727074800 | 220 | 0 | 0.00 | 220 | 220 | 220 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
