Acuity Brands, Inc. (AYI)
NYSE: AYI · Real-Time Price · USD
269.74
+1.36 (0.51%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 271.75 | 273.76 | 267.03 | 269.74 | 269.74 | 0.51% | 243,566 |
| Sep 25, 2024 | 271.73 | 273.06 | 267.68 | 268.38 | 268.38 | -1.56% | 254,102 |
| Sep 24, 2024 | 271.96 | 274.12 | 270.53 | 272.62 | 272.62 | 0.34% | 157,881 |
| Sep 23, 2024 | 272.77 | 275.05 | 269.72 | 271.70 | 271.70 | -0.19% | 182,445 |
| Sep 20, 2024 | 270.24 | 273.34 | 258.36 | 272.23 | 272.23 | 0.09% | 462,558 |
| Sep 19, 2024 | 273.36 | 273.36 | 268.00 | 271.99 | 271.99 | 1.52% | 269,890 |
| Sep 18, 2024 | 263.23 | 272.44 | 263.23 | 267.91 | 267.91 | 1.12% | 224,569 |
| Sep 17, 2024 | 264.91 | 267.87 | 262.93 | 264.93 | 264.93 | 0.91% | 175,813 |
| Sep 16, 2024 | 259.91 | 264.14 | 258.56 | 262.54 | 262.54 | 1.74% | 160,412 |
| Sep 13, 2024 | 257.66 | 261.79 | 252.17 | 258.04 | 258.04 | 1.46% | 209,625 |
| Sep 12, 2024 | 249.43 | 255.88 | 247.84 | 254.33 | 254.33 | 2.53% | 163,165 |
| Sep 11, 2024 | 251.67 | 251.67 | 245.65 | 248.05 | 248.05 | -1.34% | 187,558 |
| Sep 10, 2024 | 249.75 | 251.86 | 247.82 | 251.42 | 251.42 | 1.17% | 145,930 |
| Sep 9, 2024 | 244.09 | 250.38 | 244.09 | 248.51 | 248.51 | 2.54% | 236,432 |
| Sep 6, 2024 | 241.65 | 243.81 | 238.68 | 242.35 | 242.35 | 0.65% | 147,939 |
| Sep 5, 2024 | 246.01 | 247.57 | 240.11 | 240.78 | 240.78 | -2.52% | 149,944 |
| Sep 4, 2024 | 245.65 | 247.81 | 243.61 | 247.00 | 247.00 | 0.37% | 144,531 |
| Sep 3, 2024 | 251.60 | 252.81 | 244.56 | 246.09 | 246.09 | -3.38% | 225,431 |
| Aug 30, 2024 | 250.68 | 255.79 | 248.34 | 254.70 | 254.70 | 1.95% | 252,563 |
| Aug 29, 2024 | 252.46 | 255.24 | 248.93 | 249.84 | 249.84 | -0.09% | 139,857 |
| Aug 28, 2024 | 251.68 | 252.98 | 247.91 | 250.06 | 250.06 | -0.61% | 129,084 |
| Aug 27, 2024 | 252.34 | 253.71 | 249.08 | 251.59 | 251.59 | -0.85% | 273,398 |
| Aug 26, 2024 | 252.38 | 256.64 | 251.69 | 253.75 | 253.75 | 1.18% | 217,507 |
| Aug 23, 2024 | 245.09 | 251.21 | 242.68 | 250.78 | 250.78 | 3.13% | 125,846 |
| Aug 22, 2024 | 243.44 | 244.23 | 240.34 | 243.17 | 243.17 | 0.02% | 156,634 |
| Aug 21, 2024 | 239.61 | 244.13 | 239.61 | 243.12 | 243.12 | 1.51% | 123,009 |
| Aug 20, 2024 | 240.23 | 240.73 | 238.03 | 239.50 | 239.50 | -0.26% | 160,350 |
| Aug 19, 2024 | 237.25 | 240.12 | 236.98 | 240.12 | 240.12 | 1.35% | 164,789 |
| Aug 16, 2024 | 235.39 | 237.22 | 232.86 | 236.91 | 236.91 | 0.30% | 251,816 |
| Aug 15, 2024 | 236.00 | 237.70 | 233.71 | 236.19 | 236.19 | 2.11% | 115,484 |
| Aug 14, 2024 | 234.31 | 234.70 | 229.71 | 231.32 | 231.32 | -0.47% | 146,481 |
| Aug 13, 2024 | 227.57 | 232.95 | 226.83 | 232.41 | 232.41 | 2.77% | 230,143 |
| Aug 12, 2024 | 228.67 | 228.67 | 225.25 | 226.14 | 226.14 | -1.20% | 109,052 |
| Aug 9, 2024 | 227.18 | 229.82 | 225.16 | 228.88 | 228.88 | 0.23% | 110,390 |
| Aug 8, 2024 | 225.95 | 229.25 | 224.47 | 228.35 | 228.35 | 2.45% | 115,543 |
| Aug 7, 2024 | 228.18 | 228.81 | 221.75 | 222.88 | 222.88 | -0.71% | 158,110 |
| Aug 6, 2024 | 223.38 | 228.20 | 223.38 | 224.48 | 224.48 | 0.38% | 179,544 |
| Aug 5, 2024 | 219.47 | 227.03 | 217.64 | 223.64 | 223.64 | -2.86% | 238,127 |
| Aug 2, 2024 | 232.11 | 233.90 | 226.36 | 230.22 | 230.22 | -3.83% | 164,473 |
| Aug 1, 2024 | 250.72 | 252.58 | 238.16 | 239.38 | 239.38 | -4.76% | 227,039 |
| Jul 31, 2024 | 252.63 | 255.50 | 248.19 | 251.35 | 251.35 | 0.94% | 191,391 |
| Jul 30, 2024 | 250.58 | 253.79 | 248.68 | 249.02 | 249.02 | 0.03% | 197,528 |
| Jul 29, 2024 | 249.07 | 251.25 | 247.97 | 248.95 | 248.95 | 0.25% | 175,570 |
| Jul 26, 2024 | 248.63 | 253.58 | 247.40 | 248.33 | 248.33 | 1.33% | 297,058 |
| Jul 25, 2024 | 246.74 | 251.41 | 242.56 | 245.07 | 245.07 | -0.47% | 259,797 |
| Jul 24, 2024 | 255.51 | 257.37 | 245.67 | 246.22 | 246.22 | -4.42% | 322,162 |
| Jul 23, 2024 | 257.16 | 259.93 | 255.42 | 257.60 | 257.60 | 0.42% | 186,945 |
| Jul 22, 2024 | 256.43 | 257.59 | 251.83 | 256.51 | 256.51 | 0.82% | 224,894 |
| Jul 19, 2024 | 257.57 | 258.73 | 252.86 | 254.43 | 254.43 | -1.12% | 244,709 |
| Jul 18, 2024 | 259.61 | 264.00 | 257.08 | 257.32 | 257.32 | -0.64% | 297,694 |
| Jul 17, 2024 | 265.99 | 266.11 | 258.86 | 258.99 | 258.84 | -4.20% | 319,120 |
| Jul 16, 2024 | 251.59 | 271.52 | 251.59 | 270.34 | 270.18 | 8.15% | 538,954 |
| Jul 15, 2024 | 245.68 | 252.66 | 243.39 | 249.96 | 249.81 | 2.22% | 248,655 |
| Jul 12, 2024 | 245.47 | 249.00 | 244.37 | 244.54 | 244.40 | 0.46% | 212,676 |
| Jul 11, 2024 | 241.36 | 246.94 | 241.36 | 243.41 | 243.27 | 1.93% | 217,970 |
| Jul 10, 2024 | 237.09 | 239.62 | 235.00 | 238.80 | 238.66 | 1.04% | 180,825 |
| Jul 9, 2024 | 238.46 | 239.21 | 236.15 | 236.34 | 236.20 | -0.93% | 174,263 |
| Jul 8, 2024 | 241.02 | 242.62 | 236.86 | 238.57 | 238.43 | -0.24% | 224,011 |
| Jul 5, 2024 | 242.47 | 242.52 | 236.98 | 239.14 | 239.00 | -1.71% | 224,975 |
| Jul 3, 2024 | 243.61 | 246.41 | 243.20 | 243.31 | 243.17 | -0.18% | 116,422 |
| Jul 2, 2024 | 242.03 | 245.00 | 241.07 | 243.74 | 243.60 | 0.97% | 277,836 |
| Jul 1, 2024 | 242.95 | 244.57 | 239.74 | 241.40 | 241.26 | -0.02% | 349,966 |
| Jun 28, 2024 | 242.35 | 245.78 | 239.05 | 241.44 | 241.30 | -0.44% | 480,222 |
| Jun 27, 2024 | 242.00 | 252.74 | 238.40 | 242.51 | 242.37 | 1.14% | 731,672 |
| Jun 26, 2024 | 231.54 | 240.31 | 227.62 | 239.77 | 239.63 | 0.94% | 528,130 |
| Jun 25, 2024 | 241.01 | 241.01 | 235.00 | 237.53 | 237.39 | -1.67% | 365,072 |
| Jun 24, 2024 | 239.16 | 243.44 | 238.73 | 241.57 | 241.43 | 1.19% | 278,828 |
| Jun 21, 2024 | 244.82 | 245.58 | 235.09 | 238.72 | 238.58 | -2.70% | 946,963 |
| Jun 20, 2024 | 249.28 | 251.68 | 244.29 | 245.34 | 245.20 | -1.86% | 300,444 |
| Jun 18, 2024 | 255.50 | 256.65 | 248.99 | 249.98 | 249.83 | -3.57% | 455,097 |
| Jun 17, 2024 | 251.82 | 260.44 | 250.54 | 259.23 | 259.08 | 2.71% | 300,632 |
| Jun 14, 2024 | 256.31 | 256.52 | 249.52 | 252.38 | 252.23 | -2.64% | 171,265 |
| Jun 13, 2024 | 255.73 | 259.24 | 252.55 | 259.23 | 259.08 | 0.88% | 159,904 |
| Jun 12, 2024 | 254.83 | 259.42 | 252.51 | 256.97 | 256.82 | 2.48% | 163,289 |
| Jun 11, 2024 | 252.57 | 252.57 | 248.65 | 250.76 | 250.61 | -1.41% | 243,258 |
| Jun 10, 2024 | 249.38 | 254.55 | 248.73 | 254.35 | 254.20 | 1.33% | 221,508 |
| Jun 7, 2024 | 249.13 | 252.37 | 248.51 | 251.01 | 250.86 | -0.35% | 180,369 |
| Jun 6, 2024 | 256.12 | 256.12 | 249.13 | 251.90 | 251.75 | -1.46% | 178,130 |
| Jun 5, 2024 | 249.20 | 255.82 | 248.94 | 255.63 | 255.48 | 3.38% | 248,700 |
| Jun 4, 2024 | 251.29 | 252.62 | 245.43 | 247.28 | 247.14 | -2.14% | 261,393 |
| Jun 3, 2024 | 261.07 | 261.07 | 245.62 | 252.70 | 252.55 | -2.66% | 258,763 |
| May 31, 2024 | 257.17 | 259.83 | 251.82 | 259.61 | 259.46 | 1.02% | 305,307 |
| May 30, 2024 | 254.88 | 259.06 | 253.79 | 256.99 | 256.84 | 1.44% | 216,037 |
| May 29, 2024 | 251.10 | 254.49 | 249.87 | 253.33 | 253.18 | -0.02% | 286,720 |
| May 28, 2024 | 262.97 | 262.97 | 250.72 | 253.38 | 253.23 | -3.61% | 406,469 |
| May 24, 2024 | 264.72 | 265.61 | 261.30 | 262.88 | 262.73 | - | 218,167 |
| May 23, 2024 | 265.61 | 266.34 | 261.30 | 262.88 | 262.73 | -0.21% | 222,997 |
| May 22, 2024 | 264.01 | 265.46 | 261.14 | 263.44 | 263.29 | -0.58% | 140,556 |
| May 21, 2024 | 261.00 | 265.23 | 261.00 | 264.98 | 264.83 | 1.19% | 144,086 |
| May 20, 2024 | 260.41 | 264.01 | 258.47 | 261.87 | 261.72 | 0.89% | 171,423 |
| May 17, 2024 | 264.30 | 265.53 | 254.93 | 259.56 | 259.41 | -1.62% | 278,145 |
| May 16, 2024 | 266.19 | 267.47 | 263.38 | 263.84 | 263.69 | -0.91% | 256,554 |
| May 15, 2024 | 265.22 | 267.33 | 254.78 | 266.26 | 266.11 | 1.41% | 247,729 |
| May 14, 2024 | 261.00 | 263.44 | 260.79 | 262.57 | 262.42 | 0.31% | 176,509 |
| May 13, 2024 | 265.38 | 267.06 | 261.33 | 261.76 | 261.61 | -1.12% | 142,424 |
| May 10, 2024 | 267.02 | 267.50 | 263.55 | 264.73 | 264.58 | -0.53% | 124,252 |
| May 9, 2024 | 262.17 | 266.23 | 260.02 | 266.15 | 266.00 | 1.48% | 155,133 |
| May 8, 2024 | 261.21 | 264.87 | 260.30 | 262.27 | 262.12 | 0.64% | 201,242 |
| May 7, 2024 | 259.21 | 262.34 | 259.21 | 260.60 | 260.45 | 0.56% | 280,585 |
| May 6, 2024 | 257.23 | 260.90 | 257.23 | 259.14 | 258.99 | 1.86% | 227,194 |