5 DAY PERFORMANCE
-1.81%
1 MONTH PERFORMANCE
+7.24%
3 MONTH PERFORMANCE
-12.71%
6 MONTH PERFORMANCE
-19.12%
YEAR-TO-DATE PERFORMANCE
-11.21%
1 YEAR PERFORMANCE
-0.09%
Acuity Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $260.05 | $259.89 (-0.06%) | $260.33 | $255.51 | 408.10 K | $8.06 B |
| 05/29/2025 | $264.23 | $261.74 (-0.94%) | $264.23 | $259.88 | 169.90 K | $8.11 B |
| 05/28/2025 | $264.85 | $261.71 (-1.19%) | $264.85 | $260.96 | 139.10 K | $8.11 B |
| 05/27/2025 | $265.05 | $264.14 (-0.34%) | $265.09 | $261.64 | 194.61 K | $8.19 B |
| 05/23/2025 | $257.47 | $260.14 (1.04%) | $262.00 | $257.47 | 139.21 K | $8.06 B |
| 05/22/2025 | $259.45 | $262.40 (1.14%) | $263.38 | $256.63 | 150.30 K | $8.13 B |
| 05/21/2025 | $265.90 | $261.42 (-1.68%) | $267.54 | $261.17 | 132.70 K | $8.10 B |
| 05/20/2025 | $269.78 | $269.64 (-0.05%) | $272.14 | $268.14 | 170.90 K | $8.36 B |
| 05/19/2025 | $268.51 | $271.03 (0.94%) | $272.20 | $268.51 | 236.50 K | $8.40 B |
| 05/16/2025 | $272.11 | $273.14 (0.38%) | $274.34 | $270.56 | 145.63 K | $8.47 B |
| 05/15/2025 | $270.93 | $271.84 (0.34%) | $272.42 | $269.71 | 186.20 K | $8.43 B |
| 05/14/2025 | $273.54 | $272.08 (-0.53%) | $273.70 | $270.90 | 164.12 K | $8.43 B |
| 05/13/2025 | $274.57 | $274.05 (-0.19%) | $275.50 | $272.94 | 251.60 K | $8.50 B |
| 05/12/2025 | $268.54 | $271.39 (1.06%) | $273.88 | $268.40 | 350.26 K | $8.41 B |
| 05/09/2025 | $257.08 | $256.56 (-0.2%) | $258.83 | $254.98 | 189.45 K | $7.95 B |
| 05/08/2025 | $255.04 | $256.29 (0.49%) | $259.39 | $253.96 | 227.42 K | $7.94 B |
| 05/07/2025 | $252.04 | $251.13 (-0.36%) | $253.83 | $250.05 | 247.90 K | $7.78 B |
| 05/06/2025 | $250.49 | $250.03 (-0.18%) | $253.26 | $249.60 | 150.51 K | $7.75 B |
| 05/05/2025 | $250.77 | $252.52 (0.7%) | $255.62 | $250.77 | 299.50 K | $7.83 B |
| 05/02/2025 | $246.50 | $252.73 (2.53%) | $253.40 | $242.56 | 337.73 K | $7.83 B |
| 05/01/2025 | $244.11 | $241.86 (-0.92%) | $247.89 | $241.21 | 402.60 K | $7.50 B |
| 04/30/2025 | $239.84 | $243.61 (1.57%) | $243.87 | $234.98 | 422.10 K | $7.55 B |
| 04/29/2025 | $241.84 | $241.70 (-0.06%) | $242.81 | $239.37 | 378.60 K | $7.49 B |
| 04/28/2025 | $242.43 | $242.42 (-0%) | $245.91 | $239.74 | 359.80 K | $7.51 B |
| 04/25/2025 | $244.24 | $242.84 (-0.57%) | $245.66 | $241.49 | 416.10 K | $7.53 B |
| 04/24/2025 | $235.66 | $243.43 (3.3%) | $244.11 | $231.70 | 497.30 K | $7.55 B |
| 04/23/2025 | $238.88 | $234.19 (-1.96%) | $246.95 | $232.62 | 336.80 K | $7.26 B |
| 04/22/2025 | $231.01 | $232.01 (0.43%) | $234.41 | $229.76 | 297.00 K | $7.19 B |
| 04/21/2025 | $226.23 | $228.79 (1.13%) | $230.49 | $226.20 | 374.22 K | $7.09 B |
| 04/17/2025 | $231.29 | $229.02 (-0.98%) | $233.94 | $227.32 | 382.53 K | $7.10 B |
| 04/16/2025 | $233.14 | $228.54 (-1.97%) | $236.03 | $225.71 | 537.24 K | $7.08 B |
| 04/15/2025 | $239.14 | $235.69 (-1.44%) | $243.38 | $235.40 | 455.14 K | $7.31 B |
| 04/14/2025 | $243.49 | $238.87 (-1.9%) | $245.49 | $238.10 | 377.14 K | $7.40 B |
| 04/11/2025 | $232.26 | $239.76 (3.23%) | $243.96 | $230.23 | 548.53 K | $7.43 B |
| 04/10/2025 | $240.05 | $233.81 (-2.6%) | $240.73 | $224.73 | 470.94 K | $7.25 B |
| 04/09/2025 | $220.51 | $245.88 (11.51%) | $249.39 | $216.81 | 568.85 K | $7.62 B |
| 04/08/2025 | $235.48 | $223.31 (-5.17%) | $237.77 | $219.47 | 523.90 K | $6.92 B |
| 04/07/2025 | $224.74 | $227.36 (1.17%) | $240.75 | $221.16 | 861.40 K | $7.05 B |
| 04/04/2025 | $242.97 | $233.58 (-3.86%) | $252.74 | $223.98 | 1.53 M | $7.24 B |
| 04/03/2025 | $251.21 | $257.26 (2.41%) | $262.86 | $244.15 | 1.37 M | $7.97 B |
| 04/02/2025 | $260.02 | $266.40 (2.45%) | $269.03 | $258.51 | 413.35 K | $8.26 B |
| 04/01/2025 | $263.33 | $263.67 (0.13%) | $265.60 | $260.63 | 425.73 K | $8.17 B |
| 03/31/2025 | $258.35 | $263.35 (1.94%) | $266.20 | $255.91 | 520.50 K | $8.16 B |
| 03/28/2025 | $264.46 | $261.97 (-0.94%) | $268.51 | $260.16 | 447.45 K | $8.12 B |
| 03/27/2025 | $270.01 | $267.82 (-0.81%) | $272.54 | $266.90 | 289.90 K | $8.30 B |
| 03/26/2025 | $274.50 | $271.28 (-1.17%) | $277.21 | $270.67 | 432.55 K | $8.41 B |
| 03/25/2025 | $276.27 | $275.44 (-0.3%) | $279.72 | $271.86 | 477.09 K | $8.54 B |
| 03/24/2025 | $267.12 | $275.38 (3.09%) | $276.17 | $267.12 | 377.40 K | $8.54 B |
| 03/21/2025 | $264.98 | $264.18 (-0.3%) | $265.09 | $260.55 | 398.94 K | $8.19 B |
| 03/20/2025 | $264.25 | $267.25 (1.14%) | $270.07 | $264.25 | 273.30 K | $8.28 B |
| 03/19/2025 | $265.21 | $266.96 (0.66%) | $269.51 | $264.13 | 327.05 K | $8.28 B |
| 03/18/2025 | $265.70 | $264.18 (-0.57%) | $267.76 | $261.81 | 250.90 K | $8.19 B |
| 03/17/2025 | $262.51 | $267.22 (1.79%) | $270.15 | $261.61 | 274.60 K | $8.28 B |
| 03/14/2025 | $261.84 | $262.73 (0.34%) | $263.93 | $259.27 | 286.93 K | $8.14 B |
| 03/13/2025 | $265.66 | $257.80 (-2.96%) | $268.43 | $256.12 | 503.75 K | $7.99 B |
| 03/12/2025 | $270.83 | $263.96 (-2.54%) | $272.98 | $262.32 | 444.60 K | $8.18 B |
| 03/11/2025 | $267.00 | $268.05 (0.39%) | $272.15 | $266.02 | 264.42 K | $8.31 B |
| 03/10/2025 | $276.83 | $267.65 (-3.32%) | $278.11 | $264.95 | 293.50 K | $8.30 B |
| 03/07/2025 | $278.48 | $282.20 (1.34%) | $282.85 | $275.23 | 329.00 K | $8.75 B |
| 03/06/2025 | $272.37 | $280.36 (2.93%) | $281.04 | $271.10 | 570.96 K | $8.69 B |
| 03/05/2025 | $276.28 | $276.84 (0.2%) | $278.67 | $272.88 | 436.70 K | $8.58 B |
| 03/04/2025 | $277.66 | $274.25 (-1.23%) | $281.28 | $269.98 | 455.22 K | $8.50 B |
| 03/03/2025 | $298.38 | $284.99 (-4.49%) | $299.62 | $280.85 | 435.40 K | $8.83 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.
