5 DAY PERFORMANCE
-13.51%
1 MONTH PERFORMANCE
-12.51%
3 MONTH PERFORMANCE
-6.32%
6 MONTH PERFORMANCE
+7.64%
YEAR-TO-DATE PERFORMANCE
-9.51%
1 YEAR PERFORMANCE
+6.73%
Acuity Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $318.00 | $325.55 (2.37%) | $326.68 | $312.36 | 998.80 K | $10.00 B |
| 01/08/2026 | $341.86 | $322.26 (-5.73%) | $346.50 | $312.12 | 1.29 M | $9.89 B |
| 01/07/2026 | $377.58 | $369.79 (-2.06%) | $379.00 | $366.83 | 446.40 K | $11.35 B |
| 01/06/2026 | $375.49 | $375.36 (-0.03%) | $377.45 | $364.47 | 359.72 K | $11.53 B |
| 01/05/2026 | $374.66 | $376.69 (0.54%) | $380.17 | $373.04 | 392.12 K | $11.57 B |
| 01/02/2026 | $363.29 | $373.33 (2.76%) | $373.34 | $360.30 | 329.10 K | $11.46 B |
| 12/31/2025 | $366.35 | $360.04 (-1.72%) | $369.50 | $359.26 | 238.10 K | $11.05 B |
| 12/30/2025 | $368.20 | $364.92 (-0.89%) | $371.13 | $362.08 | 121.80 K | $11.20 B |
| 12/29/2025 | $372.40 | $369.08 (-0.89%) | $373.69 | $367.15 | 164.30 K | $11.33 B |
| 12/26/2025 | $371.67 | $373.32 (0.44%) | $374.05 | $369.22 | 167.40 K | $11.46 B |
| 12/24/2025 | $371.81 | $372.34 (0.14%) | $374.27 | $367.13 | 162.00 K | $11.43 B |
| 12/23/2025 | $367.85 | $371.34 (0.95%) | $372.44 | $364.64 | 232.82 K | $11.40 B |
| 12/22/2025 | $367.06 | $367.69 (0.17%) | $370.60 | $359.72 | 199.11 K | $11.28 B |
| 12/19/2025 | $360.87 | $362.84 (0.55%) | $365.49 | $359.07 | 929.53 K | $11.14 B |
| 12/18/2025 | $354.79 | $359.83 (1.42%) | $361.12 | $350.38 | 313.81 K | $11.04 B |
| 12/17/2025 | $356.57 | $350.51 (-1.7%) | $360.70 | $348.94 | 338.40 K | $10.76 B |
| 12/16/2025 | $360.76 | $357.34 (-0.95%) | $362.01 | $354.02 | 304.61 K | $10.97 B |
| 12/15/2025 | $367.01 | $361.07 (-1.62%) | $368.11 | $357.46 | 283.15 K | $11.08 B |
| 12/12/2025 | $374.68 | $364.68 (-2.67%) | $375.25 | $361.50 | 357.20 K | $11.19 B |
| 12/11/2025 | $370.00 | $374.64 (1.25%) | $376.66 | $369.54 | 259.70 K | $11.50 B |
| 12/10/2025 | $371.46 | $372.38 (0.25%) | $377.15 | $368.97 | 253.70 K | $11.43 B |
| 12/09/2025 | $369.79 | $371.00 (0.33%) | $374.30 | $368.60 | 144.70 K | $11.39 B |
| 12/08/2025 | $372.09 | $372.25 (0.04%) | $376.90 | $367.77 | 132.44 K | $11.42 B |
| 12/05/2025 | $375.00 | $371.99 (-0.8%) | $378.71 | $370.74 | 233.05 K | $11.42 B |
| 12/04/2025 | $366.90 | $374.72 (2.13%) | $379.17 | $366.03 | 183.33 K | $11.50 B |
| 12/03/2025 | $363.55 | $369.51 (1.64%) | $375.89 | $361.23 | 307.62 K | $11.34 B |
| 12/02/2025 | $363.90 | $363.75 (-0.04%) | $367.33 | $358.47 | 269.12 K | $11.16 B |
| 12/01/2025 | $363.04 | $363.15 (0.03%) | $369.79 | $356.67 | 257.90 K | $11.14 B |
| 11/28/2025 | $367.88 | $366.42 (-0.4%) | $368.94 | $365.02 | 64.53 K | $11.25 B |
| 11/26/2025 | $363.67 | $365.97 (0.63%) | $370.00 | $362.84 | 149.41 K | $11.23 B |
| 11/25/2025 | $356.32 | $363.98 (2.15%) | $364.94 | $353.08 | 304.60 K | $11.17 B |
| 11/24/2025 | $350.01 | $355.22 (1.49%) | $361.70 | $349.74 | 422.60 K | $10.90 B |
| 11/21/2025 | $341.24 | $349.36 (2.38%) | $354.67 | $339.84 | 289.11 K | $10.72 B |
| 11/20/2025 | $356.28 | $341.65 (-4.11%) | $359.81 | $339.24 | 280.30 K | $10.48 B |
| 11/19/2025 | $346.97 | $348.52 (0.45%) | $353.24 | $344.90 | 216.35 K | $10.70 B |
| 11/18/2025 | $339.68 | $345.24 (1.64%) | $351.43 | $335.50 | 244.55 K | $10.60 B |
| 11/17/2025 | $352.37 | $342.59 (-2.78%) | $357.22 | $340.50 | 290.30 K | $10.51 B |
| 11/14/2025 | $347.82 | $350.47 (0.76%) | $355.34 | $341.54 | 193.44 K | $10.76 B |
| 11/13/2025 | $359.72 | $353.46 (-1.74%) | $361.66 | $350.74 | 155.70 K | $10.85 B |
| 11/12/2025 | $361.88 | $361.41 (-0.13%) | $365.59 | $359.04 | 132.50 K | $11.09 B |
| 11/11/2025 | $363.49 | $359.03 (-1.23%) | $365.75 | $357.97 | 157.50 K | $11.02 B |
| 11/10/2025 | $364.19 | $363.22 (-0.27%) | $366.08 | $358.41 | 204.85 K | $11.15 B |
| 11/07/2025 | $354.78 | $360.49 (1.61%) | $360.70 | $350.50 | 190.29 K | $11.06 B |
| 11/06/2025 | $364.74 | $358.20 (-1.79%) | $367.58 | $357.00 | 180.42 K | $10.99 B |
| 11/05/2025 | $361.18 | $363.56 (0.66%) | $367.81 | $361.18 | 142.32 K | $11.16 B |
| 11/04/2025 | $360.09 | $361.22 (0.31%) | $363.30 | $357.35 | 207.60 K | $11.09 B |
| 11/03/2025 | $365.89 | $365.62 (-0.07%) | $369.26 | $362.67 | 175.74 K | $11.22 B |
| 10/31/2025 | $361.75 | $365.05 (0.91%) | $366.78 | $361.75 | 183.25 K | $11.20 B |
| 10/30/2025 | $359.55 | $359.89 (0.09%) | $369.97 | $359.50 | 144.51 K | $11.04 B |
| 10/29/2025 | $363.86 | $361.50 (-0.65%) | $368.51 | $359.61 | 257.12 K | $11.09 B |
| 10/28/2025 | $367.42 | $363.00 (-1.2%) | $370.93 | $362.18 | 306.70 K | $11.14 B |
| 10/27/2025 | $373.16 | $370.46 (-0.72%) | $373.89 | $364.28 | 204.92 K | $11.37 B |
| 10/24/2025 | $373.41 | $368.27 (-1.38%) | $373.41 | $365.90 | 184.20 K | $11.30 B |
| 10/23/2025 | $358.33 | $370.34 (3.35%) | $371.89 | $358.33 | 221.37 K | $11.37 B |
| 10/22/2025 | $365.55 | $357.30 (-2.26%) | $365.94 | $353.57 | 230.40 K | $10.97 B |
| 10/21/2025 | $362.99 | $364.93 (0.53%) | $368.71 | $360.40 | 217.43 K | $11.20 B |
| 10/20/2025 | $362.35 | $364.36 (0.55%) | $365.28 | $354.40 | 196.77 K | $11.18 B |
| 10/17/2025 | $359.57 | $356.60 (-0.83%) | $362.98 | $355.78 | 231.96 K | $10.94 B |
| 10/16/2025 | $367.73 | $361.04 (-1.82%) | $369.58 | $358.75 | 164.90 K | $11.08 B |
| 10/15/2025 | $366.49 | $365.95 (-0.15%) | $372.64 | $360.05 | 239.70 K | $11.23 B |
| 10/14/2025 | $354.97 | $362.58 (2.14%) | $366.57 | $351.93 | 251.40 K | $11.13 B |
| 10/13/2025 | $351.41 | $359.63 (2.34%) | $361.42 | $348.23 | 260.37 K | $11.04 B |
| 10/10/2025 | $361.55 | $347.78 (-3.81%) | $364.71 | $347.01 | 474.10 K | $10.67 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
