5 DAY PERFORMANCE
-0.75%
1 MONTH PERFORMANCE
-14.09%
3 MONTH PERFORMANCE
-15.27%
6 MONTH PERFORMANCE
-0.65%
YEAR-TO-DATE PERFORMANCE
-14.09%
1 YEAR PERFORMANCE
-6.94%
Acuity Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $310.96 | $309.24 (-0.55%) | $316.00 | $306.92 | 384.10 K | $9.50 B |
| 01/29/2026 | $313.35 | $313.52 (0.05%) | $315.00 | $306.57 | 321.90 K | $9.63 B |
| 01/28/2026 | $309.10 | $312.16 (0.99%) | $313.04 | $308.44 | 338.50 K | $9.58 B |
| 01/27/2026 | $312.63 | $312.80 (0.05%) | $314.41 | $308.61 | 249.40 K | $9.60 B |
| 01/26/2026 | $313.53 | $311.65 (-0.6%) | $315.28 | $310.62 | 213.80 K | $9.57 B |
| 01/23/2026 | $314.12 | $315.25 (0.36%) | $318.30 | $311.89 | 412.73 K | $9.68 B |
| 01/22/2026 | $315.75 | $311.57 (-1.32%) | $317.50 | $310.51 | 355.75 K | $9.57 B |
| 01/21/2026 | $311.39 | $312.07 (0.22%) | $315.55 | $307.42 | 472.80 K | $9.58 B |
| 01/20/2026 | $316.21 | $309.67 (-2.07%) | $322.17 | $309.39 | 340.54 K | $9.51 B |
| 01/16/2026 | $322.17 | $320.43 (-0.54%) | $324.04 | $317.99 | 417.60 K | $9.84 B |
| 01/15/2026 | $322.51 | $320.82 (-0.52%) | $326.44 | $317.55 | 486.30 K | $9.85 B |
| 01/14/2026 | $325.80 | $319.20 (-2.03%) | $329.69 | $317.05 | 476.10 K | $9.80 B |
| 01/13/2026 | $318.53 | $325.73 (2.26%) | $326.55 | $315.07 | 1.02 M | $10.00 B |
| 01/12/2026 | $322.45 | $316.00 (-2%) | $323.88 | $315.21 | 728.33 K | $9.70 B |
| 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 |
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.
