Acuity Brands Inc. (AYI)
NYSE: AYI
· Real-Time Price · USD
316.54
-3.08 (-0.96%)
At close: Aug 15, 2025, 12:48 PM
AYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 324.34 | 325.44 | 317.69 | 319.62 | 319.62 | -2.50% | 249,109 |
| Aug 13, 2025 | 324.12 | 329.42 | 321.33 | 327.80 | 327.80 | 1.57% | 204,700 |
| Aug 12, 2025 | 314.71 | 323.35 | 313.47 | 322.73 | 322.73 | 3.04% | 205,612 |
| Aug 11, 2025 | 308.60 | 314.36 | 307.82 | 313.21 | 313.21 | 2.00% | 299,900 |
| Aug 8, 2025 | 306.28 | 307.88 | 304.42 | 307.08 | 307.08 | 0.74% | 157,400 |
| Aug 7, 2025 | 311.83 | 312.00 | 302.30 | 304.83 | 304.83 | -1.04% | 200,200 |
| Aug 6, 2025 | 310.66 | 312.96 | 304.44 | 308.03 | 308.03 | -1.08% | 256,732 |
| Aug 5, 2025 | 310.54 | 312.37 | 305.63 | 311.40 | 311.40 | 0.34% | 364,126 |
| Aug 4, 2025 | 307.45 | 311.85 | 306.96 | 310.35 | 310.35 | 1.81% | 302,400 |
| Aug 1, 2025 | 305.26 | 307.76 | 299.00 | 304.83 | 304.83 | -2.09% | 299,000 |
| Jul 31, 2025 | 313.65 | 319.54 | 309.60 | 311.35 | 311.35 | -1.27% | 216,621 |
| Jul 30, 2025 | 312.52 | 319.28 | 311.99 | 315.36 | 315.36 | 1.46% | 452,336 |
| Jul 29, 2025 | 313.63 | 318.00 | 308.97 | 310.82 | 310.82 | -0.54% | 387,700 |
| Jul 28, 2025 | 302.75 | 313.55 | 302.60 | 312.51 | 312.51 | 3.51% | 531,400 |
| Jul 25, 2025 | 298.67 | 301.90 | 296.01 | 301.90 | 301.90 | 1.59% | 228,200 |
| Jul 24, 2025 | 299.68 | 303.52 | 296.92 | 297.18 | 297.18 | -1.76% | 210,400 |
| Jul 23, 2025 | 298.88 | 303.80 | 297.95 | 302.51 | 302.51 | 2.23% | 659,023 |
| Jul 22, 2025 | 290.35 | 296.16 | 290.00 | 295.90 | 295.90 | 1.85% | 228,000 |
| Jul 21, 2025 | 293.17 | 296.08 | 289.17 | 290.53 | 290.53 | -0.73% | 233,416 |
| Jul 18, 2025 | 291.62 | 293.88 | 287.81 | 292.66 | 292.66 | 0.55% | 219,700 |