-
5 DAY PERFORMANCE
-1.73% -
1 MONTH PERFORMANCE
+5.82% -
3 MONTH PERFORMANCE
+31.72% -
6 MONTH PERFORMANCE
+20.85% -
YEAR-TO-DATE PERFORMANCE
+56.34% -
1 YEAR PERFORMANCE
+76.92%
Acuity Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $316.36 | $320.41 (1.28%) | $323.23 | $315.70 | 224,102 | $9.87 B |
| 11/20/2024 | $318.33 | $315.62 (-0.85%) | $319.06 | $314.90 | 241,406 | $9.73 B |
| 11/19/2024 | $319.70 | $316.95 (-0.86%) | $322.15 | $316.84 | 322,000 | $9.77 B |
| 11/18/2024 | $326.01 | $323.47 (-0.78%) | $327.62 | $323.30 | 232,502 | $9.97 B |
| 11/15/2024 | $328.45 | $325.87 (-0.79%) | $332.14 | $325.63 | 251,300 | $10.04 B |
| 11/14/2024 | $330.67 | $329.63 (-0.31%) | $335.31 | $328.54 | 266,400 | $10.16 B |
| 11/13/2024 | $333.45 | $330.70 (-0.82%) | $337.99 | $330.19 | 346,300 | $10.19 B |
| 11/12/2024 | $331.65 | $331.88 (0.07%) | $333.77 | $328.70 | 282,428 | $10.23 B |
| 11/11/2024 | $333.20 | $333.45 (0.08%) | $334.66 | $329.32 | 217,700 | $10.27 B |
| 11/08/2024 | $324.34 | $330.19 (1.8%) | $330.67 | $324.34 | 200,100 | $10.41 B |
| 11/07/2024 | $322.19 | $324.42 (0.69%) | $326.54 | $316.90 | 343,200 | $10.23 B |
| 11/06/2024 | $328.30 | $320.41 (-2.4%) | $331.90 | $317.52 | 500,700 | $10.11 B |
| 11/05/2024 | $306.57 | $314.34 (2.53%) | $315.11 | $306.41 | 218,422 | $9.91 B |
| 11/04/2024 | $305.87 | $307.00 (0.37%) | $309.80 | $304.49 | 173,100 | $9.68 B |
| 11/01/2024 | $300.40 | $306.39 (1.99%) | $306.74 | $300.40 | 189,734 | $9.66 B |
| 10/31/2024 | $300.11 | $300.69 (0.19%) | $302.24 | $296.35 | 208,622 | $9.48 B |
| 10/30/2024 | $302.29 | $301.90 (-0.13%) | $305.00 | $300.25 | 348,400 | $9.52 B |
| 10/29/2024 | $302.55 | $303.54 (0.33%) | $303.66 | $299.76 | 291,658 | $9.57 B |
| 10/28/2024 | $305.12 | $306.02 (0.29%) | $307.49 | $303.95 | 237,000 | $9.65 B |
| 10/25/2024 | $300.74 | $303.09 (0.78%) | $303.39 | $298.84 | 209,400 | $9.56 B |
| 10/24/2024 | $297.45 | $298.97 (0.51%) | $299.21 | $293.35 | 274,300 | $9.43 B |
| 10/23/2024 | $295.17 | $296.40 (0.42%) | $297.65 | $293.09 | 200,100 | $9.35 B |
| 10/22/2024 | $299.58 | $295.30 (-1.43%) | $300.00 | $294.98 | 220,807 | $9.31 B |
| 10/21/2024 | $306.80 | $302.63 (-1.36%) | $308.33 | $302.29 | 198,600 | $9.54 B |
| 10/18/2024 | $308.71 | $307.55 (-0.38%) | $309.11 | $306.94 | 175,222 | $9.70 B |
| 10/17/2024 | $306.29 | $306.58 (0.09%) | $308.45 | $304.01 | 234,620 | $9.67 B |
| 10/16/2024 | $309.12 | $305.00 (-1.33%) | $309.65 | $305.00 | 243,127 | $9.62 B |
| 10/15/2024 | $308.04 | $304.52 (-1.14%) | $312.20 | $304.19 | 309,100 | $9.60 B |
| 10/14/2024 | $307.56 | $308.87 (0.43%) | $309.71 | $307.42 | 234,400 | $9.74 B |
| 10/11/2024 | $302.24 | $308.00 (1.91%) | $308.04 | $301.79 | 201,000 | $9.71 B |
| 10/10/2024 | $301.68 | $299.57 (-0.7%) | $301.68 | $297.66 | 264,600 | $9.45 B |
| 10/09/2024 | $304.81 | $305.11 (0.1%) | $306.90 | $302.19 | 238,130 | $9.62 B |
| 10/08/2024 | $307.67 | $305.43 (-0.73%) | $307.92 | $303.09 | 247,800 | $9.63 B |
| 10/07/2024 | $304.53 | $307.92 (1.11%) | $310.96 | $302.67 | 290,300 | $9.71 B |
| 10/04/2024 | $301.93 | $306.83 (1.62%) | $307.25 | $300.62 | 290,435 | $9.45 B |
| 10/03/2024 | $295.45 | $298.03 (0.87%) | $300.38 | $295.34 | 262,439 | $9.18 B |
| 10/02/2024 | $297.39 | $300.20 (0.94%) | $302.87 | $295.11 | 540,717 | $9.25 B |
| 10/01/2024 | $294.00 | $299.35 (1.82%) | $303.04 | $285.00 | 1.06 M | $9.22 B |
| 09/30/2024 | $269.62 | $275.39 (2.14%) | $275.95 | $266.84 | 356,975 | $8.49 B |
| 09/27/2024 | $271.95 | $270.00 (-0.72%) | $275.63 | $269.97 | 345,171 | $8.32 B |
| 09/26/2024 | $271.75 | $269.74 (-0.74%) | $273.76 | $267.02 | 243,600 | $8.32 B |
| 09/25/2024 | $271.73 | $268.38 (-1.23%) | $273.06 | $267.68 | 254,102 | $8.27 B |
| 09/24/2024 | $271.96 | $272.62 (0.24%) | $274.12 | $270.52 | 157,900 | $8.40 B |
| 09/23/2024 | $272.77 | $271.70 (-0.39%) | $275.05 | $269.71 | 182,445 | $8.38 B |
| 09/20/2024 | $270.24 | $272.23 (0.74%) | $273.34 | $258.36 | 462,600 | $8.39 B |
| 09/19/2024 | $273.36 | $271.99 (-0.5%) | $273.36 | $268.00 | 269,900 | $8.39 B |
| 09/18/2024 | $263.23 | $267.91 (1.78%) | $272.44 | $263.23 | 224,600 | $8.26 B |
| 09/17/2024 | $264.91 | $264.93 (0.01%) | $267.87 | $262.93 | 175,813 | $8.17 B |
| 09/16/2024 | $259.91 | $262.54 (1.01%) | $264.14 | $258.56 | 160,412 | $8.09 B |
| 09/13/2024 | $257.66 | $258.04 (0.15%) | $261.79 | $252.17 | 209,625 | $7.96 B |
| 09/12/2024 | $249.43 | $254.33 (1.96%) | $255.88 | $247.84 | 163,200 | $7.84 B |
| 09/11/2024 | $251.67 | $248.05 (-1.44%) | $251.67 | $245.65 | 187,600 | $7.65 B |
| 09/10/2024 | $249.75 | $251.42 (0.67%) | $251.86 | $247.82 | 145,930 | $7.75 B |
| 09/09/2024 | $244.09 | $248.51 (1.81%) | $250.38 | $244.09 | 236,432 | $7.66 B |
| 09/06/2024 | $241.65 | $242.35 (0.29%) | $243.81 | $238.68 | 147,939 | $7.47 B |
| 09/05/2024 | $246.01 | $240.78 (-2.13%) | $247.57 | $240.11 | 149,944 | $7.42 B |
| 09/04/2024 | $245.65 | $247.00 (0.55%) | $247.81 | $243.61 | 144,643 | $7.61 B |
| 09/03/2024 | $251.60 | $246.09 (-2.19%) | $252.81 | $244.56 | 225,431 | $7.59 B |
| 08/30/2024 | $250.68 | $254.70 (1.6%) | $255.79 | $248.34 | 252,600 | $7.85 B |
| 08/29/2024 | $252.46 | $249.84 (-1.04%) | $255.24 | $248.93 | 139,900 | $7.70 B |
| 08/28/2024 | $251.68 | $250.06 (-0.64%) | $252.98 | $247.91 | 129,100 | $7.71 B |
| 08/27/2024 | $252.34 | $251.59 (-0.3%) | $253.71 | $249.08 | 273,400 | $7.76 B |
| 08/26/2024 | $252.38 | $253.75 (0.54%) | $256.64 | $251.69 | 217,507 | $7.82 B |
| 08/23/2024 | $245.09 | $250.78 (2.32%) | $251.21 | $242.68 | 125,846 | $7.73 B |
| 08/22/2024 | $243.44 | $243.17 (-0.11%) | $244.23 | $240.34 | 156,634 | $7.50 B |
| 08/21/2024 | $239.61 | $243.12 (1.46%) | $244.13 | $239.61 | 123,009 | $7.50 B |