Acuity Brands, Inc. (AYI)
NYSE: AYI · Real-Time Price · USD
315.62
-1.33 (-0.42%)
Nov 20, 2024, 4:00 PM EST - Market closed
Acuity Brands Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 318.33 | 319.06 | 314.90 | 315.62 | 315.62 | -0.42% | 241,406 |
Nov 19, 2024 | 319.70 | 322.15 | 316.84 | 316.95 | 316.95 | -2.02% | 321,961 |
Nov 18, 2024 | 326.01 | 327.62 | 323.30 | 323.47 | 323.47 | -0.74% | 232,502 |
Nov 15, 2024 | 328.45 | 332.14 | 325.63 | 325.87 | 325.87 | -1.14% | 251,252 |
Nov 14, 2024 | 330.67 | 335.31 | 328.54 | 329.63 | 329.63 | -0.32% | 266,367 |
Nov 13, 2024 | 333.45 | 337.99 | 330.19 | 330.70 | 330.70 | -0.36% | 346,287 |
Nov 12, 2024 | 331.65 | 333.77 | 328.70 | 331.88 | 331.88 | -0.47% | 282,428 |
Nov 11, 2024 | 333.20 | 334.66 | 329.32 | 333.45 | 333.45 | 0.99% | 217,650 |
Nov 8, 2024 | 324.34 | 330.67 | 324.34 | 330.19 | 330.19 | 1.80% | 200,094 |
Nov 7, 2024 | 322.19 | 326.54 | 316.90 | 324.35 | 324.35 | 1.23% | 343,195 |
Nov 6, 2024 | 328.30 | 331.90 | 317.52 | 320.41 | 320.41 | 1.93% | 500,685 |
Nov 5, 2024 | 306.57 | 315.11 | 306.41 | 314.34 | 314.34 | 2.39% | 218,422 |
Nov 4, 2024 | 305.87 | 309.80 | 304.49 | 307.00 | 307.00 | 0.20% | 173,072 |
Nov 1, 2024 | 300.40 | 306.74 | 300.40 | 306.39 | 306.39 | 1.90% | 189,734 |
Oct 31, 2024 | 300.11 | 302.24 | 296.35 | 300.69 | 300.69 | -0.40% | 208,622 |
Oct 30, 2024 | 302.29 | 305.00 | 300.25 | 301.90 | 301.90 | -0.54% | 348,363 |
Oct 29, 2024 | 302.55 | 303.66 | 299.76 | 303.54 | 303.54 | -0.81% | 291,658 |
Oct 28, 2024 | 305.12 | 307.49 | 303.95 | 306.02 | 306.02 | 0.97% | 236,974 |
Oct 25, 2024 | 300.74 | 303.39 | 298.84 | 303.09 | 303.09 | 1.38% | 209,369 |
Oct 24, 2024 | 297.45 | 299.21 | 293.35 | 298.97 | 298.97 | 0.87% | 274,253 |
Oct 23, 2024 | 295.17 | 297.66 | 293.09 | 296.40 | 296.40 | 0.37% | 200,066 |
Oct 22, 2024 | 299.58 | 300.00 | 294.98 | 295.30 | 295.30 | -2.42% | 220,807 |
Oct 21, 2024 | 306.80 | 308.33 | 302.29 | 302.63 | 302.63 | -1.60% | 198,565 |
Oct 18, 2024 | 308.71 | 309.11 | 306.94 | 307.55 | 307.55 | 0.32% | 175,222 |
Oct 17, 2024 | 306.29 | 308.45 | 304.01 | 306.58 | 306.43 | 0.52% | 234,620 |
Oct 16, 2024 | 309.12 | 309.65 | 305.00 | 305.00 | 304.85 | 0.16% | 243,127 |
Oct 15, 2024 | 308.04 | 312.20 | 304.19 | 304.52 | 304.37 | -1.41% | 309,075 |
Oct 14, 2024 | 307.56 | 309.72 | 307.42 | 308.87 | 308.72 | 0.28% | 234,377 |
Oct 11, 2024 | 302.24 | 308.04 | 301.79 | 308.00 | 307.85 | 2.81% | 200,999 |
Oct 10, 2024 | 301.68 | 301.68 | 297.66 | 299.57 | 299.42 | -1.82% | 264,590 |
Oct 9, 2024 | 304.81 | 306.90 | 302.19 | 305.11 | 304.96 | -0.10% | 238,130 |
Oct 8, 2024 | 307.67 | 307.92 | 303.09 | 305.43 | 305.28 | -0.81% | 247,761 |
Oct 7, 2024 | 304.53 | 310.96 | 302.67 | 307.92 | 307.77 | 0.36% | 290,251 |
Oct 4, 2024 | 301.93 | 307.25 | 300.62 | 306.83 | 306.68 | 2.95% | 290,435 |
Oct 3, 2024 | 295.45 | 300.38 | 295.34 | 298.03 | 297.89 | -0.72% | 262,439 |
Oct 2, 2024 | 297.39 | 302.87 | 295.11 | 300.20 | 300.05 | 0.28% | 540,717 |
Oct 1, 2024 | 294.00 | 303.04 | 285.00 | 299.35 | 299.20 | 8.70% | 1,058,999 |
Sep 30, 2024 | 269.62 | 275.95 | 266.84 | 275.39 | 275.26 | 2.00% | 356,975 |
Sep 27, 2024 | 271.95 | 275.63 | 269.97 | 270.00 | 269.87 | 0.10% | 345,171 |
Sep 26, 2024 | 271.75 | 273.76 | 267.03 | 269.74 | 269.61 | 0.51% | 243,595 |
Sep 25, 2024 | 271.73 | 273.06 | 267.68 | 268.38 | 268.25 | -1.56% | 254,102 |
Sep 24, 2024 | 271.96 | 274.12 | 270.53 | 272.62 | 272.49 | 0.34% | 157,881 |
Sep 23, 2024 | 272.77 | 275.05 | 269.72 | 271.70 | 271.57 | -0.19% | 182,445 |
Sep 20, 2024 | 270.24 | 273.34 | 258.36 | 272.23 | 272.10 | 0.09% | 462,558 |
Sep 19, 2024 | 273.36 | 273.36 | 268.00 | 271.99 | 271.86 | 1.52% | 269,890 |
Sep 18, 2024 | 263.23 | 272.44 | 263.23 | 267.91 | 267.78 | 1.12% | 224,569 |
Sep 17, 2024 | 264.91 | 267.87 | 262.93 | 264.93 | 264.80 | 0.91% | 175,813 |
Sep 16, 2024 | 259.91 | 264.14 | 258.56 | 262.54 | 262.41 | 1.74% | 160,412 |
Sep 13, 2024 | 257.66 | 261.79 | 252.17 | 258.04 | 257.91 | 1.46% | 209,625 |
Sep 12, 2024 | 249.43 | 255.88 | 247.84 | 254.33 | 254.21 | 2.53% | 163,165 |
Sep 11, 2024 | 251.67 | 251.67 | 245.65 | 248.05 | 247.93 | -1.34% | 187,558 |
Sep 10, 2024 | 249.75 | 251.86 | 247.82 | 251.42 | 251.30 | 1.17% | 145,930 |
Sep 9, 2024 | 244.09 | 250.38 | 244.09 | 248.51 | 248.39 | 2.54% | 236,432 |
Sep 6, 2024 | 241.65 | 243.81 | 238.68 | 242.35 | 242.23 | 0.65% | 147,939 |
Sep 5, 2024 | 246.01 | 247.57 | 240.11 | 240.78 | 240.66 | -2.52% | 149,944 |
Sep 4, 2024 | 245.65 | 247.81 | 243.61 | 247.00 | 246.88 | 0.37% | 144,531 |
Sep 3, 2024 | 251.60 | 252.81 | 244.56 | 246.09 | 245.97 | -3.38% | 225,431 |
Aug 30, 2024 | 250.68 | 255.79 | 248.34 | 254.70 | 254.58 | 1.95% | 252,563 |
Aug 29, 2024 | 252.46 | 255.24 | 248.93 | 249.84 | 249.72 | -0.09% | 139,857 |
Aug 28, 2024 | 251.68 | 252.98 | 247.91 | 250.06 | 249.94 | -0.61% | 129,084 |
Aug 27, 2024 | 252.34 | 253.71 | 249.08 | 251.59 | 251.47 | -0.85% | 273,398 |
Aug 26, 2024 | 252.38 | 256.64 | 251.69 | 253.75 | 253.63 | 1.18% | 217,507 |
Aug 23, 2024 | 245.09 | 251.21 | 242.68 | 250.78 | 250.66 | 3.13% | 125,846 |
Aug 22, 2024 | 243.44 | 244.23 | 240.34 | 243.17 | 243.05 | 0.02% | 156,634 |
Aug 21, 2024 | 239.61 | 244.13 | 239.61 | 243.12 | 243.00 | 1.51% | 123,009 |
Aug 20, 2024 | 240.23 | 240.73 | 238.03 | 239.50 | 239.38 | -0.26% | 160,350 |
Aug 19, 2024 | 237.25 | 240.12 | 236.98 | 240.12 | 240.00 | 1.35% | 164,789 |
Aug 16, 2024 | 235.39 | 237.22 | 232.86 | 236.91 | 236.80 | 0.30% | 251,816 |
Aug 15, 2024 | 236.00 | 237.70 | 233.71 | 236.19 | 236.08 | 2.11% | 115,484 |
Aug 14, 2024 | 234.31 | 234.70 | 229.71 | 231.32 | 231.21 | -0.47% | 146,481 |
Aug 13, 2024 | 227.57 | 232.95 | 226.83 | 232.41 | 232.30 | 2.77% | 230,143 |
Aug 12, 2024 | 228.67 | 228.67 | 225.25 | 226.14 | 226.03 | -1.20% | 109,052 |
Aug 9, 2024 | 227.18 | 229.82 | 225.16 | 228.88 | 228.77 | 0.23% | 110,390 |
Aug 8, 2024 | 225.95 | 229.25 | 224.47 | 228.35 | 228.24 | 2.45% | 115,543 |
Aug 7, 2024 | 228.18 | 228.81 | 221.75 | 222.88 | 222.77 | -0.71% | 158,110 |
Aug 6, 2024 | 223.38 | 228.20 | 223.38 | 224.48 | 224.37 | 0.38% | 179,544 |
Aug 5, 2024 | 219.47 | 227.03 | 217.64 | 223.64 | 223.53 | -2.86% | 238,127 |
Aug 2, 2024 | 232.11 | 233.90 | 226.36 | 230.22 | 230.11 | -3.83% | 164,473 |
Aug 1, 2024 | 250.72 | 252.58 | 238.16 | 239.38 | 239.26 | -4.76% | 227,039 |
Jul 31, 2024 | 252.63 | 255.50 | 248.19 | 251.35 | 251.23 | 0.94% | 191,391 |
Jul 30, 2024 | 250.58 | 253.79 | 248.68 | 249.02 | 248.90 | 0.03% | 197,528 |
Jul 29, 2024 | 249.07 | 251.25 | 247.97 | 248.95 | 248.83 | 0.25% | 175,570 |
Jul 26, 2024 | 248.63 | 253.58 | 247.40 | 248.33 | 248.21 | 1.33% | 297,058 |
Jul 25, 2024 | 246.74 | 251.41 | 242.56 | 245.07 | 244.95 | -0.47% | 259,797 |
Jul 24, 2024 | 255.51 | 257.37 | 245.67 | 246.22 | 246.10 | -4.42% | 322,162 |
Jul 23, 2024 | 257.16 | 259.93 | 255.42 | 257.60 | 257.47 | 0.42% | 186,945 |
Jul 22, 2024 | 256.43 | 257.59 | 251.83 | 256.51 | 256.39 | 0.82% | 224,894 |
Jul 19, 2024 | 257.57 | 258.73 | 252.86 | 254.43 | 254.31 | -1.12% | 244,709 |
Jul 18, 2024 | 259.61 | 264.00 | 257.08 | 257.32 | 257.20 | -0.64% | 297,694 |
Jul 17, 2024 | 265.99 | 266.11 | 258.86 | 258.99 | 258.71 | -4.20% | 319,120 |
Jul 16, 2024 | 251.59 | 271.52 | 251.59 | 270.34 | 270.05 | 8.15% | 538,954 |
Jul 15, 2024 | 245.68 | 252.66 | 243.39 | 249.96 | 249.69 | 2.22% | 248,655 |
Jul 12, 2024 | 245.47 | 249.00 | 244.37 | 244.54 | 244.28 | 0.46% | 212,676 |
Jul 11, 2024 | 241.36 | 246.94 | 241.36 | 243.41 | 243.15 | 1.93% | 217,970 |
Jul 10, 2024 | 237.09 | 239.62 | 235.00 | 238.80 | 238.55 | 1.04% | 180,825 |
Jul 9, 2024 | 238.46 | 239.21 | 236.15 | 236.34 | 236.09 | -0.93% | 174,263 |
Jul 8, 2024 | 241.02 | 242.62 | 236.86 | 238.57 | 238.32 | -0.24% | 224,011 |
Jul 5, 2024 | 242.47 | 242.52 | 236.98 | 239.14 | 238.88 | -1.71% | 224,975 |
Jul 3, 2024 | 243.61 | 246.41 | 243.20 | 243.31 | 243.05 | -0.18% | 116,422 |
Jul 2, 2024 | 242.03 | 245.00 | 241.07 | 243.74 | 243.48 | 0.97% | 277,836 |