Skip to main content
Acuity Brands, Inc. (AYI)
NYSE: AYI · Real-Time Price · USD
305.43
-2.49 (-0.81%)
Oct 8, 2024, 4:00 PM EDT - Market closed

Acuity Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2024307.67307.92303.09305.43305.43-0.81%247,761
Oct 7, 2024304.53310.96302.67307.92307.920.36%290,251
Oct 4, 2024301.93307.25300.62306.83306.832.95%290,435
Oct 3, 2024295.45300.38295.34298.03298.03-0.72%262,439
Oct 2, 2024297.39302.87295.11300.20300.200.28%540,717
Oct 1, 2024294.00303.04285.00299.35299.358.70%1,058,999
Sep 30, 2024269.62275.95266.84275.39275.392.00%356,975
Sep 27, 2024271.95275.63269.97270.00270.000.10%345,171
Sep 26, 2024271.75273.76267.03269.74269.740.51%243,595
Sep 25, 2024271.73273.06267.68268.38268.38-1.56%254,102
Sep 24, 2024271.96274.12270.53272.62272.620.34%157,881
Sep 23, 2024272.77275.05269.72271.70271.70-0.19%182,445
Sep 20, 2024270.24273.34258.36272.23272.230.09%462,558
Sep 19, 2024273.36273.36268.00271.99271.991.52%269,890
Sep 18, 2024263.23272.44263.23267.91267.911.12%224,569
Sep 17, 2024264.91267.87262.93264.93264.930.91%175,813
Sep 16, 2024259.91264.14258.56262.54262.541.74%160,412
Sep 13, 2024257.66261.79252.17258.04258.041.46%209,625
Sep 12, 2024249.43255.88247.84254.33254.332.53%163,165
Sep 11, 2024251.67251.67245.65248.05248.05-1.34%187,558
Sep 10, 2024249.75251.86247.82251.42251.421.17%145,930
Sep 9, 2024244.09250.38244.09248.51248.512.54%236,432
Sep 6, 2024241.65243.81238.68242.35242.350.65%147,939
Sep 5, 2024246.01247.57240.11240.78240.78-2.52%149,944
Sep 4, 2024245.65247.81243.61247.00247.000.37%144,531
Sep 3, 2024251.60252.81244.56246.09246.09-3.38%225,431
Aug 30, 2024250.68255.79248.34254.70254.701.95%252,563
Aug 29, 2024252.46255.24248.93249.84249.84-0.09%139,857
Aug 28, 2024251.68252.98247.91250.06250.06-0.61%129,084
Aug 27, 2024252.34253.71249.08251.59251.59-0.85%273,398
Aug 26, 2024252.38256.64251.69253.75253.751.18%217,507
Aug 23, 2024245.09251.21242.68250.78250.783.13%125,846
Aug 22, 2024243.44244.23240.34243.17243.170.02%156,634
Aug 21, 2024239.61244.13239.61243.12243.121.51%123,009
Aug 20, 2024240.23240.73238.03239.50239.50-0.26%160,350
Aug 19, 2024237.25240.12236.98240.12240.121.35%164,789
Aug 16, 2024235.39237.22232.86236.91236.910.30%251,816
Aug 15, 2024236.00237.70233.71236.19236.192.11%115,484
Aug 14, 2024234.31234.70229.71231.32231.32-0.47%146,481
Aug 13, 2024227.57232.95226.83232.41232.412.77%230,143
Aug 12, 2024228.67228.67225.25226.14226.14-1.20%109,052
Aug 9, 2024227.18229.82225.16228.88228.880.23%110,390
Aug 8, 2024225.95229.25224.47228.35228.352.45%115,543
Aug 7, 2024228.18228.81221.75222.88222.88-0.71%158,110
Aug 6, 2024223.38228.20223.38224.48224.480.38%179,544
Aug 5, 2024219.47227.03217.64223.64223.64-2.86%238,127
Aug 2, 2024232.11233.90226.36230.22230.22-3.83%164,473
Aug 1, 2024250.72252.58238.16239.38239.38-4.76%227,039
Jul 31, 2024252.63255.50248.19251.35251.350.94%191,391
Jul 30, 2024250.58253.79248.68249.02249.020.03%197,528
Jul 29, 2024249.07251.25247.97248.95248.950.25%175,570
Jul 26, 2024248.63253.58247.40248.33248.331.33%297,058
Jul 25, 2024246.74251.41242.56245.07245.07-0.47%259,797
Jul 24, 2024255.51257.37245.67246.22246.22-4.42%322,162
Jul 23, 2024257.16259.93255.42257.60257.600.42%186,945
Jul 22, 2024256.43257.59251.83256.51256.510.82%224,894
Jul 19, 2024257.57258.73252.86254.43254.43-1.12%244,709
Jul 18, 2024259.61264.00257.08257.32257.32-0.64%297,694
Jul 17, 2024265.99266.11258.86258.99258.84-4.20%319,120
Jul 16, 2024251.59271.52251.59270.34270.188.15%538,954
Jul 15, 2024245.68252.66243.39249.96249.812.22%248,655
Jul 12, 2024245.47249.00244.37244.54244.400.46%212,676
Jul 11, 2024241.36246.94241.36243.41243.271.93%217,970
Jul 10, 2024237.09239.62235.00238.80238.661.04%180,825
Jul 9, 2024238.46239.21236.15236.34236.20-0.93%174,263
Jul 8, 2024241.02242.62236.86238.57238.43-0.24%224,011
Jul 5, 2024242.47242.52236.98239.14239.00-1.71%224,975
Jul 3, 2024243.61246.41243.20243.31243.17-0.18%116,422
Jul 2, 2024242.03245.00241.07243.74243.600.97%277,836
Jul 1, 2024242.95244.57239.74241.40241.26-0.02%349,966
Jun 28, 2024242.35245.78239.05241.44241.30-0.44%480,222
Jun 27, 2024242.00252.74238.40242.51242.371.14%731,672
Jun 26, 2024231.54240.31227.62239.77239.630.94%528,130
Jun 25, 2024241.01241.01235.00237.53237.39-1.67%365,072
Jun 24, 2024239.16243.44238.73241.57241.431.19%278,828
Jun 21, 2024244.82245.58235.09238.72238.58-2.70%946,963
Jun 20, 2024249.28251.68244.29245.34245.20-1.86%300,444
Jun 18, 2024255.50256.65248.99249.98249.83-3.57%455,097
Jun 17, 2024251.82260.44250.54259.23259.082.71%300,632
Jun 14, 2024256.31256.52249.52252.38252.23-2.64%171,265
Jun 13, 2024255.73259.24252.55259.23259.080.88%159,904
Jun 12, 2024254.83259.42252.51256.97256.822.48%163,289
Jun 11, 2024252.57252.57248.65250.76250.61-1.41%243,258
Jun 10, 2024249.38254.55248.73254.35254.201.33%221,508
Jun 7, 2024249.13252.37248.51251.01250.86-0.35%180,369
Jun 6, 2024256.12256.12249.13251.90251.75-1.46%178,130
Jun 5, 2024249.20255.82248.94255.63255.483.38%248,700
Jun 4, 2024251.29252.62245.43247.28247.14-2.14%261,393
Jun 3, 2024261.07261.07245.62252.70252.55-2.66%258,763
May 31, 2024257.17259.83251.82259.61259.461.02%305,307
May 30, 2024254.88259.06253.79256.99256.841.44%216,037
May 29, 2024251.10254.49249.87253.33253.18-0.02%286,720
May 28, 2024262.97262.97250.72253.38253.23-3.61%406,469
May 24, 2024264.72265.61261.30262.88262.73-218,167
May 23, 2024265.61266.34261.30262.88262.73-0.21%222,997
May 22, 2024264.01265.46261.14263.44263.29-0.58%140,556
May 21, 2024261.00265.23261.00264.98264.831.19%144,086
May 20, 2024260.41264.01258.47261.87261.720.89%171,423
May 17, 2024264.30265.53254.93259.56259.41-1.62%278,145
May 16, 2024266.19267.47263.38263.84263.69-0.91%256,554