Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	127.31	123.45	126.8	123.71	219100.0	123.71
2021-02-12	125.7	123.65	124.12	125.61	174400.0	125.61
2021-02-11	125.55	122.86	122.86	124.8	248900.0	124.8
2021-02-10	125.35	122.01	124.86	122.55	221000.0	122.55
2021-02-09	125.9	122.48	125.8	123.91	196700.0	123.91
2021-02-08	124.88	121.83	121.83	124.86	433500.0	124.86
2021-02-05	121.16	118.93	119.99	121.09	217400.0	121.09
2021-02-04	120.82	118.03	119.25	119.07	350200.0	119.07
2021-02-03	120.4	117.19	120.13	118.29	337500.0	118.29
2021-02-02	127.0	118.29	127.0	119.7	602000.0	119.7
2021-02-01	125.47	120.44	121.75	125.18	424200.0	125.18
2021-01-29	126.51	119.8	124.22	120.24	736600.0	120.24
2021-01-28	132.99	122.99	129.75	124.08	562400.0	124.08
2021-01-27	135.59	119.96	120.8	131.02	1196900.0	131.02
2021-01-26	125.79	122.49	125.34	122.91	497700.0	122.91
2021-01-25	125.06	121.91	122.89	124.2	629200.0	124.2
2021-01-22	123.24	120.13	121.44	122.89	321200.0	122.89
2021-01-21	122.97	118.4	118.76	122.26	682900.0	122.26
2021-01-20	118.96	115.51	117.35	118.55	575100.0	118.55
2021-01-19	120.62	116.57	119.01	117.37	612800.0	117.37
2021-01-15	118.84	115.84	116.86	117.98	615800.0	117.85
2021-01-14	118.89	115.53	117.81	118.09	564600.0	117.96
2021-01-13	119.55	115.9	118.9	116.9	347000.0	116.77
2021-01-12	118.82	115.01	116.49	118.76	424600.0	118.63
2021-01-11	116.83	114.54	114.69	116.24	496300.0	116.11
2021-01-08	123.99	115.15	123.51	115.99	779000.0	115.86
2021-01-07	126.0	117.86	125.12	121.26	1184700.0	121.13
2021-01-06	129.07	122.96	123.67	128.3	626800.0	128.16
2021-01-05	124.43	120.12	121.65	121.04	517900.0	120.91
2021-01-04	123.94	119.34	121.87	120.22	674100.0	120.09
2020-12-31	121.68	119.53	120.53	121.09	233700.0	120.96
2020-12-30	121.0	118.44	118.44	120.53	451400.0	120.4
2020-12-29	120.71	117.3	119.52	118.24	339000.0	118.11
2020-12-28	121.11	119.27	120.64	119.74	262700.0	119.61
2020-12-24	119.15	116.24	118.11	118.95	131100.0	118.82
2020-12-23	119.47	116.2	116.97	118.36	544500.0	118.23
2020-12-22	116.63	114.26	116.63	114.92	695200.0	114.79
2020-12-21	116.66	113.12	114.19	115.79	426700.0	115.66
2020-12-18	117.67	114.42	114.91	116.62	1323100.0	116.49
2020-12-17	114.53	112.63	114.53	114.37	414400.0	114.24
2020-12-16	114.8	112.11	114.39	113.41	468200.0	113.29
2020-12-15	115.42	112.1	114.17	115.42	503000.0	115.29
2020-12-14	117.0	112.18	117.0	112.41	454100.0	112.29
2020-12-11	116.14	113.2	113.62	116.04	405500.0	115.91
2020-12-10	116.96	114.52	115.94	115.03	460800.0	114.9
2020-12-09	120.39	116.71	119.18	117.0	760000.0	116.87
2020-12-08	120.98	117.51	117.85	118.85	421000.0	118.72
2020-12-07	123.17	118.19	123.17	118.48	484900.0	118.35
2020-12-04	122.95	120.34	121.61	122.95	401300.0	122.81
2020-12-03	121.24	117.61	119.52	120.48	444300.0	120.35
2020-12-02	120.06	118.29	118.46	118.92	432700.0	118.79
2020-12-01	121.06	118.57	120.49	119.41	447700.0	119.28
2020-11-30	122.06	118.72	120.61	118.72	635400.0	118.59
2020-11-27	122.93	119.79	122.21	121.14	176600.0	121.01
2020-11-25	121.83	118.38	120.81	121.48	461200.0	121.35
2020-11-24	122.92	115.62	115.98	122.21	648000.0	122.08
2020-11-23	114.75	110.33	110.71	114.65	474600.0	114.52
2020-11-20	112.1	108.55	111.44	109.86	488500.0	109.74
2020-11-19	112.39	108.58	109.9	112.34	432800.0	112.22
2020-11-18	111.18	107.32	108.3	109.77	684500.0	109.65
2020-11-17	108.91	105.77	106.48	107.96	500200.0	107.84
2020-11-16	108.08	104.84	106.61	107.99	443700.0	107.87
2020-11-13	105.18	101.42	101.65	104.26	403000.0	104.15
2020-11-12	101.72	99.34	101.68	100.48	527300.0	100.37
2020-11-11	106.8	102.2	106.63	102.59	413400.0	102.48
2020-11-10	106.18	103.83	104.62	105.62	465500.0	105.5
2020-11-09	104.91	100.02	101.07	103.65	977400.0	103.54
2020-11-06	97.14	95.09	95.29	95.33	315400.0	95.22
2020-11-05	96.52	92.64	93.05	95.1	421900.0	95.0
2020-11-04	93.37	90.86	93.3	91.53	444600.0	91.43
2020-11-03	95.58	93.63	93.93	94.91	605300.0	94.81
2020-11-02	93.14	90.12	90.35	92.57	504400.0	92.47
2020-10-30	90.37	87.9	89.7	89.14	613800.0	89.04
2020-10-29	91.97	89.22	89.3	89.79	634900.0	89.69
2020-10-28	91.62	89.74	89.86	89.94	548700.0	89.84
2020-10-27	92.27	90.75	91.14	91.75	411000.0	91.65
2020-10-26	93.55	89.74	93.0	91.28	523200.0	91.18
2020-10-23	97.54	93.5	96.53	94.69	313800.0	94.59
2020-10-22	96.72	93.05	93.5	95.35	615600.0	95.24
2020-10-21	94.85	92.75	93.07	92.91	460600.0	92.81
2020-10-20	95.04	92.52	94.72	93.37	640200.0	93.27
2020-10-19	97.05	92.79	94.5	93.54	736400.0	93.44
2020-10-16	96.75	94.0	96.0	94.26	872800.0	94.16
2020-10-15	96.2	94.37	95.32	95.5	1128200.0	95.26
2020-10-14	98.72	96.77	96.9	96.84	594400.0	96.6
2020-10-13	98.4	96.65	97.27	96.9	961300.0	96.66
2020-10-12	100.21	97.21	100.21	97.5	807700.0	97.26
2020-10-09	103.97	99.18	102.8	99.62	1076800.0	99.37
2020-10-08	113.64	101.18	113.63	101.54	2379800.0	101.29
2020-10-07	114.76	111.32	111.38	113.26	622900.0	112.98
2020-10-06	111.46	108.92	110.75	109.69	556600.0	109.42
2020-10-05	110.69	106.6	106.99	109.99	525700.0	109.72
2020-10-02	106.05	100.26	100.26	105.61	572600.0	105.35
2020-10-01	104.65	102.03	103.42	102.64	652800.0	102.39
2020-09-30	103.89	101.44	101.65	102.35	486100.0	102.1
2020-09-29	102.48	100.47	101.4	100.99	509800.0	100.74
2020-09-28	102.64	99.24	99.31	101.55	725400.0	101.3
2020-09-25	98.42	96.42	96.62	97.22	527100.0	96.98
2020-09-24	100.02	96.25	97.54	97.65	543100.0	97.41
2020-09-23	102.52	97.67	100.57	98.07	612400.0	97.83
2020-09-22	101.53	98.83	99.0	100.65	588000.0	100.4
2020-09-21	101.42	97.8	100.71	99.09	478800.0	98.85
2020-09-18	107.74	103.4	106.44	103.85	1083800.0	103.59
2020-09-17	106.82	100.97	104.98	106.25	604400.0	105.99
2020-09-16	107.89	103.51	103.51	106.88	463900.0	106.62
2020-09-15	105.63	102.86	104.98	105.1	376200.0	104.84
2020-09-14	106.2	104.39	105.36	104.51	335700.0	104.25
2020-09-11	106.21	104.29	104.74	104.44	370600.0	104.18
2020-09-10	107.66	104.04	106.82	104.41	354500.0	104.15
2020-09-09	106.76	105.08	105.63	106.2	374700.0	105.94
2020-09-08	107.84	105.25	107.24	105.27	328400.0	105.01
2020-09-04	110.21	107.38	110.21	108.34	219000.0	108.07
2020-09-03	111.55	107.39	110.44	108.03	261600.0	107.76
2020-09-02	111.3	107.06	108.96	110.91	287100.0	110.64
2020-09-01	109.25	107.58	108.63	108.96	341400.0	108.69
2020-08-31	111.3	109.1	110.3	109.29	374500.0	109.02
2020-08-28	111.22	109.66	111.22	110.94	154700.0	110.67
2020-08-27	112.21	109.47	111.27	110.55	205200.0	110.28
2020-08-26	111.91	109.26	109.88	111.03	243500.0	110.76
2020-08-25	112.15	109.46	112.07	110.16	285100.0	109.89
2020-08-24	111.56	108.98	109.7	111.3	382800.0	111.03
2020-08-21	109.83	108.24	108.65	108.84	154700.0	108.57
2020-08-20	111.01	108.59	109.45	109.25	262000.0	108.98
2020-08-19	112.14	110.59	111.08	110.81	542700.0	110.54
2020-08-18	111.77	109.83	111.0	111.1	475100.0	110.83
2020-08-17	111.16	107.84	109.35	110.68	1057000.0	110.41
2020-08-14	109.79	107.13	107.13	109.04	164800.0	108.77
2020-08-13	109.02	107.62	108.4	108.43	182700.0	108.16
2020-08-12	111.58	107.38	110.97	108.6	350700.0	108.33
2020-08-11	111.82	108.49	109.06	109.85	482200.0	109.58
2020-08-10	108.25	105.33	105.33	107.21	418100.0	106.95
2020-08-07	105.32	102.32	102.32	105.27	425100.0	105.01
2020-08-06	103.7	101.6	102.89	102.42	300600.0	102.17
2020-08-05	104.29	100.54	100.7	103.23	409100.0	102.98
2020-08-04	100.91	98.71	99.52	100.18	404700.0	99.93
2020-08-03	101.04	98.01	99.46	99.27	561500.0	99.03
2020-07-31	100.61	97.89	100.3	99.1	889800.0	98.86
2020-07-30	101.73	99.41	100.67	101.04	293300.0	100.79
2020-07-29	103.03	100.83	100.83	102.67	309700.0	102.42
2020-07-28	102.99	100.14	101.97	100.33	315400.0	100.08
2020-07-27	103.58	100.31	101.41	102.82	346100.0	102.57
2020-07-24	103.08	101.14	102.59	101.51	362000.0	101.26
2020-07-23	103.92	101.4	101.4	102.51	434900.0	102.26
2020-07-22	102.24	100.49	100.49	102.12	487100.0	101.87
2020-07-21	103.32	100.35	101.21	100.71	549400.0	100.46
2020-07-20	101.41	99.47	99.53	100.24	936500.0	99.99
2020-07-17	100.99	99.39	99.73	100.12	976100.0	99.87
2020-07-16	99.55	96.72	96.99	99.09	991500.0	98.85
2020-07-15	98.47	94.19	94.52	98.0	798100.0	97.63
2020-07-14	91.88	87.12	87.85	91.71	449200.0	91.36
2020-07-13	90.37	87.14	90.37	88.4	615600.0	88.07
2020-07-10	90.46	88.55	88.67	89.42	318500.0	89.08
2020-07-09	92.12	88.35	91.94	88.86	513700.0	88.52
2020-07-08	92.43	90.57	91.01	91.96	620400.0	91.61
2020-07-07	93.36	90.83	93.02	91.12	865000.0	90.78
2020-07-06	94.3	90.78	91.72	94.1	1476700.0	93.74
2020-07-02	95.74	89.22	94.24	89.48	799400.0	89.14
2020-07-01	97.73	91.42	96.68	92.06	865200.0	91.71
2020-06-30	100.7	93.1	100.0	95.74	1339500.0	95.38
2020-06-29	89.95	85.37	86.25	89.33	595600.0	88.99
2020-06-26	87.82	83.64	86.85	84.45	1171800.0	84.13
2020-06-25	87.02	83.52	84.65	86.82	812000.0	86.49
2020-06-24	89.84	85.64	89.84	85.81	592800.0	85.49
2020-06-23	91.4	89.17	90.76	90.53	680100.0	90.19
2020-06-22	90.17	87.19	89.48	89.32	664600.0	88.98
2020-06-19	93.21	88.96	93.21	90.48	592800.0	90.14
2020-06-18	95.14	90.91	94.24	91.55	746800.0	91.2
2020-06-17	97.23	95.14	96.48	95.55	251200.0	95.19
2020-06-16	98.33	94.74	96.99	96.08	924800.0	95.72
2020-06-15	98.88	93.18	93.89	97.71	344400.0	97.34
2020-06-12	99.26	94.3	98.52	97.7	697200.0	97.33
2020-06-11	97.91	93.61	95.85	93.83	568800.0	93.47
2020-06-10	108.87	100.85	108.1	101.92	1022300.0	101.53
2020-06-09	111.8	107.8	111.0	110.57	609000.0	110.15
2020-06-08	117.45	112.35	115.0	114.83	758200.0	114.4
2020-06-05	110.56	105.43	105.97	108.11	889100.0	107.7
2020-06-04	99.94	95.56	96.14	99.75	1238800.0	99.37
2020-06-03	97.64	95.3	95.87	96.64	479000.0	96.27
2020-06-02	95.19	92.12	93.32	93.28	520600.0	92.93
2020-06-01	92.61	85.9	86.61	92.08	808500.0	91.73
2020-05-29	87.73	85.34	87.73	86.15	3011100.0	85.82
2020-05-28	95.0	88.76	94.75	88.86	560900.0	88.52
2020-05-27	95.2	92.0	92.71	94.31	626800.0	93.95
2020-05-26	91.76	88.45	88.72	89.95	696700.0	89.61
2020-05-22	85.1	82.85	84.89	84.78	357400.0	84.46
2020-05-21	84.9	82.85	84.25	84.31	443800.0	83.99
2020-05-20	84.88	81.69	82.27	84.25	488600.0	83.93
2020-05-19	84.75	80.39	84.13	80.54	478000.0	80.24
2020-05-18	85.7	80.61	81.19	84.97	544600.0	84.65
2020-05-15	78.37	75.16	75.48	77.34	442100.0	77.05
2020-05-14	76.38	70.55	72.23	76.25	596900.0	75.96
2020-05-13	77.45	72.86	77.4	74.49	738800.0	74.21
2020-05-12	82.3	78.4	81.57	78.45	502300.0	78.15
2020-05-11	84.77	80.57	84.77	80.87	594000.0	80.56
2020-05-08	86.74	85.11	86.37	85.98	440200.0	85.65
2020-05-07	85.96	83.76	84.53	84.62	346500.0	84.3
2020-05-06	84.02	81.4	83.79	82.77	457300.0	82.46
2020-05-05	87.4	83.21	84.12	83.7	353900.0	83.38
2020-05-04	82.92	79.24	81.24	82.16	470300.0	81.85
2020-05-01	85.58	80.39	84.65	82.34	460000.0	82.03
2020-04-30	88.9	85.77	88.19	86.59	750700.0	86.26
2020-04-29	91.89	86.9	87.48	89.69	622800.0	89.35
2020-04-28	88.71	84.95	87.43	85.45	599400.0	85.13
2020-04-27	86.68	83.67	84.13	85.49	464500.0	85.17
2020-04-24	84.2	81.49	83.48	83.34	294600.0	83.02
2020-04-23	84.75	82.2	82.76	82.57	430400.0	82.26
2020-04-22	84.62	81.33	84.19	82.02	333800.0	81.71
2020-04-21	83.5	79.5	80.32	82.09	486800.0	81.78
2020-04-20	85.63	82.32	84.34	82.63	249100.0	82.32
2020-04-17	86.97	84.22	84.46	86.36	295500.0	86.03
2020-04-16	83.69	79.87	83.41	81.11	333300.0	80.8
2020-04-15	86.16	82.56	85.87	83.6	266600.0	83.15
2020-04-14	92.1	88.72	90.61	89.16	220000.0	88.68
2020-04-13	92.55	86.29	91.37	87.99	181300.0	87.52
2020-04-09	95.22	90.72	91.36	92.14	290300.0	91.65
2020-04-08	90.21	86.77	87.5	89.67	252800.0	89.19
2020-04-07	90.61	85.82	87.76	86.57	491700.0	86.11
2020-04-06	83.92	78.44	79.03	83.42	374800.0	82.98
2020-04-03	79.31	72.82	75.97	75.09	469500.0	74.69
2020-04-02	86.54	75.58	82.45	76.74	644800.0	76.33
2020-04-01	83.98	79.08	81.35	80.72	422200.0	80.29
2020-03-31	86.79	82.82	85.01	85.66	545900.0	85.2
2020-03-30	86.39	79.63	82.62	85.76	480700.0	85.3
2020-03-27	85.88	80.86	83.05	82.82	598300.0	82.38
2020-03-26	86.34	79.31	81.5	85.64	482200.0	85.18
2020-03-25	86.19	78.16	83.76	81.17	588700.0	80.74
2020-03-24	84.36	72.74	75.33	84.03	388800.0	83.58
2020-03-23	76.22	68.85	75.54	71.08	466900.0	70.7
2020-03-20	80.78	73.97	78.78	76.53	604500.0	76.12
2020-03-19	78.53	70.13	72.74	77.55	621200.0	77.14
2020-03-18	85.29	67.46	84.18	73.54	653700.0	73.15
2020-03-17	92.25	78.65	85.72	89.64	781900.0	89.16
2020-03-16	89.44	82.65	87.03	84.32	701600.0	83.87
2020-03-13	95.68	85.6	92.79	95.68	462900.0	95.17
2020-03-12	91.17	83.68	91.17	88.01	523400.0	87.54
2020-03-11	101.62	95.76	100.84	97.43	473400.0	96.91
2020-03-10	103.5	97.78	102.34	103.38	555600.0	102.83
2020-03-09	100.31	93.61	96.17	98.65	765700.0	98.12
2020-03-06	103.3	97.69	97.69	103.05	685900.0	102.5
2020-03-05	102.31	99.33	101.47	100.51	424300.0	99.97
2020-03-04	104.82	100.4	101.32	104.67	389200.0	104.11
2020-03-03	103.67	98.58	102.66	99.81	386700.0	99.28
2020-03-02	103.43	100.07	103.43	102.59	547500.0	102.04
2020-02-28	103.11	96.18	96.62	102.86	868400.0	102.31
2020-02-27	104.3	99.66	102.52	99.75	349400.0	99.22
2020-02-26	109.2	104.86	108.24	105.39	440500.0	104.83
2020-02-25	113.84	107.08	113.6	107.35	500300.0	106.78
2020-02-24	114.0	111.48	112.86	112.82	465900.0	112.22
2020-02-21	116.4	114.92	115.4	115.7	538400.0	115.08
2020-02-20	117.06	115.54	115.57	115.85	311700.0	115.23
2020-02-19	117.8	115.6	117.47	116.15	249500.0	115.53
2020-02-18	117.09	115.32	116.67	116.61	238500.0	115.99

名前	Acuity Brands Inc.
ティッカー	AYI
国	United States
上場年	nan
セクター	Consumer Durables

Acuity Brands Inc. のデータ

Acuity Brands Inc. の基本情報

Acuity Brands Inc. の過去1年の値動き