Acuity Brands Inc. (AYI)
NYSE: AYI
· Real-Time Price · USD
329.62
-7.85 (-2.33%)
At close: Sep 09, 2025, 3:14 PM
AYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 339.44 | 339.88 | 334.66 | 337.47 | 337.47 | -0.25% | 146,617 |
| Sep 5, 2025 | 340.73 | 345.30 | 334.63 | 338.33 | 338.33 | -0.32% | 148,243 |
| Sep 4, 2025 | 333.95 | 339.66 | 328.95 | 339.40 | 339.40 | 2.12% | 149,400 |
| Sep 3, 2025 | 333.26 | 335.28 | 328.64 | 332.37 | 332.37 | -0.27% | 132,814 |
| Sep 2, 2025 | 330.68 | 333.78 | 327.18 | 333.28 | 333.28 | 2.09% | 302,700 |
| Aug 29, 2025 | 329.37 | 330.02 | 323.91 | 326.47 | 326.47 | -0.90% | 231,500 |
| Aug 28, 2025 | 335.89 | 339.07 | 327.53 | 329.43 | 329.43 | -1.32% | 187,800 |
| Aug 27, 2025 | 331.28 | 340.66 | 330.56 | 333.85 | 333.85 | 0.25% | 289,500 |
| Aug 26, 2025 | 326.49 | 333.62 | 324.87 | 333.03 | 333.03 | 2.07% | 448,418 |
| Aug 25, 2025 | 325.62 | 328.69 | 324.78 | 326.27 | 326.27 | -0.13% | 138,723 |
| Aug 22, 2025 | 316.73 | 328.39 | 314.63 | 326.69 | 326.69 | 3.95% | 144,300 |
| Aug 21, 2025 | 313.52 | 315.78 | 311.86 | 314.29 | 314.29 | 0.09% | 125,029 |
| Aug 20, 2025 | 318.75 | 319.44 | 311.24 | 314.02 | 314.02 | -1.87% | 283,700 |
| Aug 19, 2025 | 318.96 | 323.14 | 318.96 | 320.01 | 320.01 | 0.20% | 180,900 |
| Aug 18, 2025 | 314.74 | 320.22 | 313.93 | 319.38 | 319.38 | 1.77% | 285,000 |
| Aug 15, 2025 | 318.51 | 320.19 | 313.00 | 313.81 | 313.81 | -1.82% | 271,211 |
| Aug 14, 2025 | 324.34 | 325.44 | 317.69 | 319.62 | 319.62 | -2.50% | 249,145 |
| 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 |