Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AYI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 252.38 | -6.85 | -2.64% | 256.31 | 258.13 | 249.52 | 171,165 |
| Jun 13 2024 | 259.23 | 2.26 | 0.88% | 255.73 | 259.24 | 252.55 | 159,904 |
| Jun 12 2024 | 256.97 | 6.21 | 2.48% | 254.83 | 259.42 | 252.505 | 163,289 |
| Jun 11 2024 | 250.76 | -3.59 | -1.41% | 252.57 | 252.57 | 248.65 | 243,257 |
| Jun 10 2024 | 254.35 | 3.34 | 1.33% | 249.38 | 254.545 | 248.73 | 221,508 |
| Jun 07 2024 | 251.01 | -0.89 | -0.35% | 249.13 | 252.37 | 248.45 | 180,369 |
| Jun 06 2024 | 251.90 | -3.73 | -1.46% | 256.12 | 256.50 | 249.13 | 178,130 |
| Jun 05 2024 | 255.63 | 8.35 | 3.38% | 249.20 | 255.82 | 248.94 | 248,600 |
| Jun 04 2024 | 247.28 | -5.42 | -2.14% | 251.29 | 252.62 | 245.43 | 261,393 |
| Jun 03 2024 | 252.70 | -6.91 | -2.66% | 261.07 | 261.07 | 245.62 | 258,763 |
| May 31 2024 | 259.61 | 2.62 | 1.02% | 255.73 | 259.83 | 251.82 | 305,592 |
| May 30 2024 | 256.99 | 3.66 | 1.44% | 254.88 | 259.055 | 253.79 | 216,037 |
| May 29 2024 | 253.33 | -0.05 | -0.02% | 251.10 | 254.49 | 249.87 | 286,720 |
| May 28 2024 | 253.38 | -9.50 | -3.61% | 262.97 | 262.97 | 250.72 | 383,052 |
| May 24 2024 | 262.88 | 0.00 | 0.00% | 264.72 | 265.61 | 261.30 | 218,167 |
| May 23 2024 | 262.88 | -0.56 | -0.21% | 265.61 | 266.34 | 261.30 | 222,997 |
| May 22 2024 | 263.44 | -1.54 | -0.58% | 264.01 | 265.93 | 261.14 | 139,953 |
| May 21 2024 | 264.98 | 3.11 | 1.19% | 261.00 | 265.23 | 260.05 | 144,086 |
| May 20 2024 | 261.87 | 2.31 | 0.89% | 260.41 | 264.005 | 258.47 | 171,423 |
| May 17 2024 | 259.56 | -4.28 | -1.62% | 264.30 | 265.53 | 254.925 | 278,145 |
| May 16 2024 | 263.84 | -2.42 | -0.91% | 266.19 | 267.47 | 263.38 | 256,554 |
| May 15 2024 | 266.26 | 3.69 | 1.41% | 265.22 | 267.33 | 254.78 | 247,729 |
| May 14 2024 | 262.57 | 0.81 | 0.31% | 262.82 | 263.435 | 260.79 | 176,509 |
| May 13 2024 | 261.76 | -2.97 | -1.12% | 265.38 | 267.06 | 261.33 | 142,417 |
| May 10 2024 | 264.73 | -1.42 | -0.53% | 268.18 | 268.18 | 263.55 | 124,252 |
| May 09 2024 | 266.15 | 3.88 | 1.48% | 262.17 | 266.225 | 260.02 | 155,133 |
| May 08 2024 | 262.27 | 1.67 | 0.64% | 261.21 | 264.874 | 260.30 | 201,242 |
| May 07 2024 | 260.60 | 1.46 | 0.56% | 259.21 | 262.34 | 259.21 | 280,585 |
| May 06 2024 | 259.14 | 4.73 | 1.86% | 257.23 | 260.90 | 256.76 | 227,194 |
| May 03 2024 | 254.41 | 3.94 | 1.57% | 253.04 | 255.24 | 251.715 | 203,664 |
| May 02 2024 | 250.47 | 4.45 | 1.81% | 249.72 | 251.02 | 244.95 | 211,400 |
| May 01 2024 | 246.02 | -2.28 | -0.92% | 247.80 | 251.13 | 245.66 | 264,778 |
| Apr 30 2024 | 248.30 | -5.70 | -2.24% | 252.00 | 254.83 | 248.16 | 238,589 |
| Apr 29 2024 | 254.00 | 1.84 | 0.73% | 253.77 | 256.16 | 252.20 | 269,738 |
| Apr 26 2024 | 252.16 | 0.43 | 0.17% | 253.05 | 254.27 | 250.975 | 192,083 |
| Apr 25 2024 | 251.73 | -1.36 | -0.54% | 250.28 | 253.29 | 248.01 | 245,678 |
| Apr 24 2024 | 253.09 | -2.10 | -0.82% | 255.43 | 257.60 | 250.64 | 198,326 |
| Apr 23 2024 | 255.19 | 5.59 | 2.24% | 251.25 | 255.61 | 251.09 | 177,130 |
| Apr 22 2024 | 249.60 | 2.54 | 1.03% | 248.54 | 252.27 | 247.10 | 216,079 |
| Apr 19 2024 | 247.06 | 0.20 | 0.08% | 247.54 | 249.14 | 244.82 | 253,770 |
| Apr 18 2024 | 246.86 | -1.86 | -0.75% | 250.45 | 251.155 | 245.665 | 244,059 |
| Apr 17 2024 | 248.72 | -3.28 | -1.30% | 254.38 | 254.88 | 248.49 | 239,535 |
| Apr 16 2024 | 252.00 | -0.47 | -0.19% | 251.35 | 252.74 | 249.82 | 272,256 |
| Apr 15 2024 | 252.47 | -5.11 | -1.98% | 260.57 | 261.57 | 251.44 | 241,771 |
| Apr 12 2024 | 257.58 | -7.42 | -2.80% | 263.15 | 263.66 | 257.23 | 232,606 |
| Apr 11 2024 | 265.00 | -1.01 | -0.38% | 267.36 | 267.36 | 262.82 | 226,667 |
| Apr 10 2024 | 266.01 | -0.24 | -0.09% | 263.00 | 268.02 | 262.63 | 215,219 |
| Apr 09 2024 | 266.25 | -1.58 | -0.59% | 266.20 | 268.59 | 263.85 | 177,090 |
| Apr 08 2024 | 267.83 | -4.06 | -1.49% | 272.42 | 272.605 | 267.16 | 227,499 |
| Apr 05 2024 | 271.89 | 7.39 | 2.79% | 266.11 | 272.41 | 264.50 | 308,958 |
| Apr 04 2024 | 264.50 | -0.19 | -0.07% | 271.26 | 272.425 | 262.05 | 374,574 |
| Apr 03 2024 | 264.69 | 2.86 | 1.09% | 263.33 | 272.74 | 258.88 | 584,474 |
| Apr 02 2024 | 261.83 | -3.31 | -1.25% | 262.57 | 262.57 | 258.53 | 465,625 |
| Apr 01 2024 | 265.14 | -3.59 | -1.34% | 268.80 | 269.00 | 263.91 | 335,381 |
| Mar 28 2024 | 268.73 | 1.14 | 0.43% | 267.30 | 269.72 | 267.20 | 315,311 |
| Mar 27 2024 | 267.59 | -0.25 | -0.09% | 270.31 | 270.95 | 266.84 | 210,577 |
| Mar 26 2024 | 267.84 | 1.63 | 0.61% | 266.19 | 268.375 | 266.19 | 320,228 |
| Mar 25 2024 | 266.21 | -1.72 | -0.64% | 267.93 | 268.86 | 265.25 | 225,290 |
| Mar 22 2024 | 267.93 | -1.32 | -0.49% | 268.54 | 269.2246 | 266.70 | 174,052 |
| Mar 21 2024 | 269.25 | 3.22 | 1.21% | 267.76 | 270.20 | 266.62 | 257,045 |
| Mar 20 2024 | 266.03 | 2.84 | 1.08% | 264.42 | 266.05 | 261.68 | 230,585 |
| Mar 19 2024 | 263.19 | 0.55 | 0.21% | 261.71 | 264.54 | 260.00 | 171,496 |
| Mar 18 2024 | 262.64 | 4.10 | 1.59% | 258.00 | 265.21 | 258.00 | 274,281 |
