Skip to main content
Acuity Brands, Inc. (AYI)
NYSE: AYI · Real-Time Price · USD
302.70
-0.14 (-0.05%)
Dec 20, 2024, 4:00 PM EST - Market closed

Acuity Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024300.48306.27299.92302.70302.70-0.05%1,830,415
Dec 19, 2024302.95308.98300.89302.84302.840.79%415,327
Dec 18, 2024314.78317.03300.20300.47300.47-3.96%291,602
Dec 17, 2024315.00318.19311.18312.85312.85-1.58%224,777
Dec 16, 2024317.49320.92315.67317.88317.880.04%191,165
Dec 13, 2024322.10323.73317.52317.74317.74-1.56%227,413
Dec 12, 2024324.25325.03321.53322.78322.78-0.22%194,976
Dec 11, 2024323.01325.57318.94323.50323.501.34%233,629
Dec 10, 2024320.66322.27318.38319.23319.23-0.68%225,554
Dec 9, 2024323.58325.27320.95321.41321.41-1.02%286,412
Dec 6, 2024326.47326.88321.80324.73324.730.40%218,350
Dec 5, 2024328.82329.98322.85323.44323.44-1.44%352,257
Dec 4, 2024331.71332.85324.58328.15328.151.00%293,886
Dec 3, 2024322.67327.72321.30324.91324.910.88%437,543
Dec 2, 2024322.00324.31320.68322.07322.070.43%251,997
Nov 29, 2024321.88325.06320.69320.69320.690.17%130,557
Nov 27, 2024323.60326.82319.90320.16320.16-1.00%203,029
Nov 26, 2024327.68327.68321.86323.38323.38-1.94%249,217
Nov 25, 2024328.15336.14328.15329.79329.791.09%376,102
Nov 22, 2024320.57327.16320.57326.24326.241.82%236,714
Nov 21, 2024316.36323.23315.70320.41320.411.52%224,127
Nov 20, 2024318.33319.06314.90315.62315.62-0.42%241,406
Nov 19, 2024319.70322.15316.84316.95316.95-2.02%321,961
Nov 18, 2024326.01327.62323.30323.47323.47-0.74%232,502
Nov 15, 2024328.45332.14325.63325.87325.87-1.14%251,252
Nov 14, 2024330.67335.31328.54329.63329.63-0.32%266,367
Nov 13, 2024333.45337.99330.19330.70330.70-0.36%346,287
Nov 12, 2024331.65333.77328.70331.88331.88-0.47%282,428
Nov 11, 2024333.20334.66329.32333.45333.450.99%217,650
Nov 8, 2024324.34330.67324.34330.19330.191.80%200,094
Nov 7, 2024322.19326.54316.90324.35324.351.23%343,195
Nov 6, 2024328.30331.90317.52320.41320.411.93%500,685
Nov 5, 2024306.57315.11306.41314.34314.342.39%218,422
Nov 4, 2024305.87309.80304.49307.00307.000.20%173,072
Nov 1, 2024300.40306.74300.40306.39306.391.90%189,734
Oct 31, 2024300.11302.24296.35300.69300.69-0.40%208,622
Oct 30, 2024302.29305.00300.25301.90301.90-0.54%348,363
Oct 29, 2024302.55303.66299.76303.54303.54-0.81%291,658
Oct 28, 2024305.12307.49303.95306.02306.020.97%236,974
Oct 25, 2024300.74303.39298.84303.09303.091.38%209,369
Oct 24, 2024297.45299.21293.35298.97298.970.87%274,253
Oct 23, 2024295.17297.66293.09296.40296.400.37%200,066
Oct 22, 2024299.58300.00294.98295.30295.30-2.42%220,807
Oct 21, 2024306.80308.33302.29302.63302.63-1.60%198,565
Oct 18, 2024308.71309.11306.94307.55307.550.32%175,222
Oct 17, 2024306.29308.45304.01306.58306.430.52%234,620
Oct 16, 2024309.12309.65305.00305.00304.850.16%243,127
Oct 15, 2024308.04312.20304.19304.52304.37-1.41%309,075
Oct 14, 2024307.56309.72307.42308.87308.720.28%234,377
Oct 11, 2024302.24308.04301.79308.00307.852.81%200,999
Oct 10, 2024301.68301.68297.66299.57299.42-1.82%264,590
Oct 9, 2024304.81306.90302.19305.11304.96-0.10%238,130
Oct 8, 2024307.67307.92303.09305.43305.28-0.81%247,761
Oct 7, 2024304.53310.96302.67307.92307.770.36%290,251
Oct 4, 2024301.93307.25300.62306.83306.682.95%290,435
Oct 3, 2024295.45300.38295.34298.03297.89-0.72%262,439
Oct 2, 2024297.39302.87295.11300.20300.050.28%540,717
Oct 1, 2024294.00303.04285.00299.35299.208.70%1,058,999
Sep 30, 2024269.62275.95266.84275.39275.262.00%356,975
Sep 27, 2024271.95275.63269.97270.00269.870.10%345,171
Sep 26, 2024271.75273.76267.03269.74269.610.51%243,595
Sep 25, 2024271.73273.06267.68268.38268.25-1.56%254,102
Sep 24, 2024271.96274.12270.53272.62272.490.34%157,881
Sep 23, 2024272.77275.05269.72271.70271.57-0.19%182,445
Sep 20, 2024270.24273.34258.36272.23272.100.09%462,558
Sep 19, 2024273.36273.36268.00271.99271.861.52%269,890
Sep 18, 2024263.23272.44263.23267.91267.781.12%224,569
Sep 17, 2024264.91267.87262.93264.93264.800.91%175,813
Sep 16, 2024259.91264.14258.56262.54262.411.74%160,412
Sep 13, 2024257.66261.79252.17258.04257.911.46%209,625
Sep 12, 2024249.43255.88247.84254.33254.212.53%163,165
Sep 11, 2024251.67251.67245.65248.05247.93-1.34%187,558
Sep 10, 2024249.75251.86247.82251.42251.301.17%145,930
Sep 9, 2024244.09250.38244.09248.51248.392.54%236,432
Sep 6, 2024241.65243.81238.68242.35242.230.65%147,939
Sep 5, 2024246.01247.57240.11240.78240.66-2.52%149,944
Sep 4, 2024245.65247.81243.61247.00246.880.37%144,531
Sep 3, 2024251.60252.81244.56246.09245.97-3.38%225,431
Aug 30, 2024250.68255.79248.34254.70254.581.95%252,563
Aug 29, 2024252.46255.24248.93249.84249.72-0.09%139,857
Aug 28, 2024251.68252.98247.91250.06249.94-0.61%129,084
Aug 27, 2024252.34253.71249.08251.59251.47-0.85%273,398
Aug 26, 2024252.38256.64251.69253.75253.631.18%217,507
Aug 23, 2024245.09251.21242.68250.78250.663.13%125,846
Aug 22, 2024243.44244.23240.34243.17243.050.02%156,634
Aug 21, 2024239.61244.13239.61243.12243.001.51%123,009
Aug 20, 2024240.23240.73238.03239.50239.38-0.26%160,350
Aug 19, 2024237.25240.12236.98240.12240.001.35%164,789
Aug 16, 2024235.39237.22232.86236.91236.800.30%251,816
Aug 15, 2024236.00237.70233.71236.19236.082.11%115,484
Aug 14, 2024234.31234.70229.71231.32231.21-0.47%146,481
Aug 13, 2024227.57232.95226.83232.41232.302.77%230,143
Aug 12, 2024228.67228.67225.25226.14226.03-1.20%109,052
Aug 9, 2024227.18229.82225.16228.88228.770.23%110,390
Aug 8, 2024225.95229.25224.47228.35228.242.45%115,543
Aug 7, 2024228.18228.81221.75222.88222.77-0.71%158,110
Aug 6, 2024223.38228.20223.38224.48224.370.38%179,544
Aug 5, 2024219.47227.03217.64223.64223.53-2.86%238,127
Aug 2, 2024232.11233.90226.36230.22230.11-3.83%164,473
Aug 1, 2024250.72252.58238.16239.38239.26-4.76%227,039