Acuity Brands Inc. (AYI)
NYSE: AYI
· Real-Time Price · USD
352.75
-3.39 (-0.95%)
At close: Oct 03, 2025, 3:59 PM
360.00
2.06%
After-hours: Oct 03, 2025, 07:35 PM EDT
AYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 358.82 | 360.95 | 352.55 | 352.95 | 352.95 | -0.90% | 260,315 |
| Oct 2, 2025 | 365.30 | 369.48 | 354.65 | 356.14 | 356.14 | -1.89% | 520,060 |
| Oct 1, 2025 | 365.75 | 375.67 | 352.30 | 363.00 | 363.00 | 5.40% | 947,439 |
| Sep 30, 2025 | 338.94 | 347.32 | 338.79 | 344.39 | 344.39 | 1.56% | 730,500 |
| Sep 29, 2025 | 341.31 | 343.18 | 332.15 | 339.11 | 339.11 | 0.14% | 373,300 |
| Sep 26, 2025 | 335.31 | 340.41 | 330.07 | 338.64 | 338.64 | 1.32% | 257,100 |
| Sep 25, 2025 | 337.00 | 339.68 | 331.77 | 334.23 | 334.23 | -1.97% | 348,209 |
| Sep 24, 2025 | 340.35 | 342.20 | 337.85 | 340.93 | 340.93 | 0.73% | 211,600 |
| Sep 23, 2025 | 342.64 | 349.00 | 336.97 | 338.45 | 338.45 | -0.18% | 326,537 |
| Sep 22, 2025 | 338.10 | 341.02 | 334.98 | 339.07 | 339.07 | 0.71% | 198,705 |
| Sep 19, 2025 | 344.27 | 344.71 | 335.75 | 336.69 | 336.69 | -2.27% | 622,030 |
| Sep 18, 2025 | 341.42 | 346.31 | 340.37 | 344.52 | 344.52 | 1.42% | 208,600 |
| Sep 17, 2025 | 341.83 | 348.62 | 337.50 | 339.70 | 339.70 | -0.45% | 250,000 |
| Sep 16, 2025 | 341.65 | 342.86 | 337.67 | 341.25 | 341.25 | 0.16% | 229,317 |
| Sep 15, 2025 | 338.89 | 342.62 | 335.50 | 340.71 | 340.71 | 1.38% | 156,800 |
| Sep 12, 2025 | 338.50 | 342.72 | 335.82 | 336.06 | 336.06 | -1.00% | 303,947 |
| Sep 11, 2025 | 331.67 | 340.33 | 328.92 | 339.44 | 339.44 | 2.76% | 244,100 |
| Sep 10, 2025 | 328.62 | 335.37 | 325.85 | 330.31 | 330.31 | 0.58% | 275,852 |
| Sep 9, 2025 | 336.77 | 336.77 | 328.29 | 328.41 | 328.41 | -2.68% | 325,648 |
| Sep 8, 2025 | 339.44 | 339.88 | 334.66 | 337.47 | 337.47 | -0.25% | 146,617 |
Page 1 of 136