Acuity Brands Inc. (AYI)
263.90
0.55 (0.21%)
At close: Apr 01, 2025, 1:53 PM
Acuity Brands Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 258.35 | 266.20 | 255.91 | 263.35 | 1.38 | 0.53% | 520,456 |
| Mar 28, 2025 | 264.46 | 268.51 | 260.16 | 261.97 | -5.85 | -2.18% | 447,445 |
| Mar 27, 2025 | 270.01 | 272.54 | 266.90 | 267.82 | -3.46 | -1.28% | 289,900 |
| Mar 26, 2025 | 274.50 | 277.21 | 270.67 | 271.28 | -4.16 | -1.51% | 432,548 |
| Mar 25, 2025 | 276.27 | 279.72 | 271.86 | 275.44 | 0.06 | 0.02% | 477,092 |
| Mar 24, 2025 | 267.12 | 276.17 | 267.12 | 275.38 | 11.20 | 4.24% | 377,400 |
| Mar 21, 2025 | 264.98 | 265.09 | 260.55 | 264.18 | -3.07 | -1.15% | 398,939 |
| Mar 20, 2025 | 264.25 | 270.07 | 264.25 | 267.25 | 0.29 | 0.11% | 273,301 |
| Mar 19, 2025 | 265.21 | 269.51 | 264.13 | 266.96 | 2.78 | 1.05% | 327,046 |
| Mar 18, 2025 | 265.70 | 267.76 | 261.81 | 264.18 | -3.04 | -1.14% | 250,900 |
| Mar 17, 2025 | 262.51 | 270.15 | 261.61 | 267.22 | 4.49 | 1.71% | 274,601 |
| Mar 14, 2025 | 261.84 | 263.93 | 259.27 | 262.73 | 4.93 | 1.91% | 286,934 |
| Mar 13, 2025 | 265.66 | 268.43 | 256.12 | 257.80 | -6.16 | -2.33% | 503,747 |
| Mar 12, 2025 | 270.83 | 272.98 | 262.32 | 263.96 | -4.09 | -1.53% | 444,604 |
| Mar 11, 2025 | 267.00 | 272.15 | 266.02 | 268.05 | 0.40 | 0.15% | 264,417 |
| Mar 10, 2025 | 276.83 | 278.11 | 264.95 | 267.65 | -14.55 | -5.16% | 293,500 |
| Mar 7, 2025 | 278.48 | 282.85 | 275.23 | 282.20 | 1.84 | 0.66% | 329,000 |
| Mar 6, 2025 | 272.37 | 281.04 | 271.10 | 280.36 | 3.52 | 1.27% | 570,962 |
| Mar 5, 2025 | 276.28 | 278.67 | 272.88 | 276.84 | 2.59 | 0.94% | 436,700 |
| Mar 4, 2025 | 277.66 | 281.28 | 269.98 | 274.25 | -10.74 | -3.77% | 455,215 |
| Mar 3, 2025 | 298.38 | 299.62 | 280.85 | 284.99 | -12.14 | -4.09% | 435,400 |
| Feb 28, 2025 | 297.30 | 298.49 | 290.65 | 297.13 | -1.97 | -0.66% | 518,025 |
| Feb 27, 2025 | 305.94 | 306.60 | 298.80 | 299.10 | -10.83 | -3.49% | 349,109 |
| Feb 26, 2025 | 310.13 | 316.26 | 308.29 | 309.93 | 2.07 | 0.67% | 300,600 |
| Feb 25, 2025 | 305.43 | 311.50 | 303.65 | 307.86 | 1.84 | 0.60% | 272,700 |
| Feb 24, 2025 | 309.76 | 311.63 | 305.77 | 306.02 | -3.23 | -1.04% | 207,100 |
| Feb 21, 2025 | 321.47 | 321.47 | 306.66 | 309.25 | -11.95 | -3.72% | 261,838 |
| Feb 20, 2025 | 324.46 | 326.07 | 316.97 | 321.20 | -5.34 | -1.64% | 169,800 |
| Feb 19, 2025 | 325.34 | 329.73 | 324.42 | 326.54 | -3.05 | -0.93% | 188,400 |
| Feb 18, 2025 | 330.73 | 333.00 | 327.00 | 329.59 | 0.50 | 0.15% | 147,200 |
| Feb 14, 2025 | 327.76 | 331.64 | 326.44 | 329.09 | 3.79 | 1.17% | 198,704 |
| Feb 13, 2025 | 325.55 | 326.80 | 322.05 | 325.30 | 1.56 | 0.48% | 153,913 |
| Feb 12, 2025 | 315.01 | 324.15 | 315.01 | 323.74 | -0.15 | -0.05% | 193,700 |
| Feb 11, 2025 | 317.45 | 324.94 | 316.07 | 323.89 | 3.78 | 1.18% | 233,738 |
| Feb 10, 2025 | 325.32 | 329.61 | 317.76 | 320.11 | -3.60 | -1.11% | 304,500 |
| Feb 7, 2025 | 328.19 | 330.48 | 322.46 | 323.71 | -5.01 | -1.52% | 188,631 |
| Feb 6, 2025 | 324.46 | 328.93 | 322.90 | 328.72 | 4.61 | 1.42% | 255,317 |
| Feb 5, 2025 | 319.76 | 326.33 | 316.94 | 324.11 | 7.02 | 2.21% | 190,700 |
| Feb 4, 2025 | 319.07 | 320.05 | 315.89 | 317.09 | 0.80 | 0.25% | 213,942 |
| Feb 3, 2025 | 322.77 | 325.33 | 302.70 | 316.29 | -16.10 | -4.84% | 482,479 |
| Jan 31, 2025 | 334.34 | 336.89 | 330.56 | 332.39 | -2.28 | -0.68% | 284,615 |
| Jan 30, 2025 | 331.02 | 339.65 | 326.07 | 334.67 | 6.14 | 1.87% | 283,228 |
| Jan 29, 2025 | 327.52 | 332.77 | 321.31 | 328.53 | 1.00 | 0.31% | 238,000 |
| Jan 28, 2025 | 329.40 | 329.51 | 322.53 | 327.53 | -1.27 | -0.39% | 189,500 |
| Jan 27, 2025 | 328.63 | 333.09 | 321.24 | 328.80 | -6.21 | -1.85% | 266,369 |
| Jan 24, 2025 | 342.95 | 345.30 | 333.41 | 335.01 | -2.06 | -0.61% | 250,748 |
| Jan 23, 2025 | 335.65 | 340.74 | 334.32 | 337.07 | 0.22 | 0.07% | 253,500 |
| Jan 22, 2025 | 336.80 | 339.34 | 333.83 | 336.85 | 1.07 | 0.32% | 234,535 |
| Jan 21, 2025 | 334.20 | 336.22 | 331.02 | 335.78 | 5.42 | 1.64% | 284,146 |
| Jan 17, 2025 | 335.59 | 337.02 | 329.11 | 330.36 | -0.39 | -0.12% | 263,449 |