Acuity Brands, Inc. (AYI) Charts

$237.26

south_east
-$1.61 (-0.67%)
Day's range
$235.4
Day's range
$243.38

5 DAY PERFORMANCE

+1.48%

1 MONTH PERFORMANCE

-9.69%

3 MONTH PERFORMANCE

-27.26%

6 MONTH PERFORMANCE

-22.09%

YEAR-TO-DATE PERFORMANCE

-18.78%

1 YEAR PERFORMANCE

-6.02%

Acuity Brands, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/15/2025 $239.14 $235.69 (-1.44%) $243.38 $235.40 455,142 $7.43 B
04/14/2025 $243.49 $238.87 (-1.9%) $245.49 $238.10 377,144 $7.40 B
04/11/2025 $232.26 $239.76 (3.23%) $243.96 $230.23 548,533 $7.43 B
04/10/2025 $240.05 $233.81 (-2.6%) $240.73 $224.73 470,941 $7.25 B
04/09/2025 $220.51 $245.88 (11.51%) $249.39 $216.81 568,847 $7.62 B
04/08/2025 $235.48 $223.31 (-5.17%) $237.77 $219.47 523,904 $6.92 B
04/07/2025 $224.74 $227.36 (1.17%) $240.75 $221.16 861,400 $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 $258.51 413,352 $8.26 B
04/01/2025 $263.33 $263.67 (0.13%) $265.60 $260.63 425,732 $8.17 B
03/31/2025 $258.35 $263.35 (1.94%) $266.20 $255.91 520,500 $8.16 B
03/28/2025 $264.46 $261.97 (-0.94%) $268.51 $260.16 447,445 $8.12 B
03/27/2025 $270.01 $267.82 (-0.81%) $272.54 $266.90 289,900 $8.30 B
03/26/2025 $274.50 $271.28 (-1.17%) $277.21 $270.67 432,548 $8.41 B
03/25/2025 $276.27 $275.44 (-0.3%) $279.72 $271.86 477,092 $8.54 B
03/24/2025 $267.12 $275.38 (3.09%) $276.17 $267.12 377,400 $8.54 B
03/21/2025 $264.98 $264.18 (-0.3%) $265.09 $260.55 398,939 $8.19 B
03/20/2025 $264.25 $267.25 (1.14%) $270.07 $264.25 273,301 $8.28 B
03/19/2025 $265.21 $266.96 (0.66%) $269.51 $264.13 327,046 $8.28 B
03/18/2025 $265.70 $264.18 (-0.57%) $267.76 $261.81 250,900 $8.19 B
03/17/2025 $262.51 $267.22 (1.79%) $270.15 $261.61 274,601 $8.28 B
03/14/2025 $261.84 $262.73 (0.34%) $263.93 $259.27 286,934 $8.14 B
03/13/2025 $265.66 $257.80 (-2.96%) $268.43 $256.12 503,747 $7.99 B
03/12/2025 $270.83 $263.96 (-2.54%) $272.98 $262.32 444,604 $8.18 B
03/11/2025 $267.00 $268.05 (0.39%) $272.15 $266.02 264,417 $8.31 B
03/10/2025 $276.83 $267.65 (-3.32%) $278.11 $264.95 293,500 $8.30 B
03/07/2025 $278.48 $282.20 (1.34%) $282.85 $275.23 329,000 $8.75 B
03/06/2025 $272.37 $280.36 (2.93%) $281.04 $271.10 570,962 $8.69 B
03/05/2025 $276.28 $276.84 (0.2%) $278.67 $272.88 436,700 $8.58 B
03/04/2025 $277.66 $274.25 (-1.23%) $281.28 $269.98 455,215 $8.50 B
03/03/2025 $298.38 $284.99 (-4.49%) $299.62 $280.85 435,400 $8.83 B
02/28/2025 $297.30 $297.13 (-0.06%) $298.49 $290.65 518,025 $9.21 B
02/27/2025 $305.94 $299.10 (-2.24%) $306.60 $298.80 349,109 $9.27 B
02/26/2025 $310.13 $309.93 (-0.06%) $316.26 $308.29 300,600 $9.61 B
02/25/2025 $305.43 $307.86 (0.8%) $311.50 $303.65 272,700 $9.54 B
02/24/2025 $309.76 $306.02 (-1.21%) $311.63 $305.77 207,100 $9.49 B
02/21/2025 $321.47 $309.25 (-3.8%) $321.47 $306.66 261,838 $9.59 B
02/20/2025 $324.46 $321.20 (-1%) $326.07 $316.97 169,800 $9.96 B
02/19/2025 $325.34 $326.54 (0.37%) $329.73 $324.42 188,400 $10.12 B
02/18/2025 $330.73 $329.59 (-0.34%) $333.00 $327.00 147,200 $10.22 B
02/14/2025 $327.76 $329.09 (0.41%) $331.64 $326.44 198,704 $10.20 B
02/13/2025 $325.55 $325.30 (-0.08%) $326.80 $322.05 153,913 $10.08 B
02/12/2025 $315.01 $323.74 (2.77%) $324.15 $315.01 193,700 $10.04 B
02/11/2025 $317.45 $323.89 (2.03%) $324.94 $316.07 233,738 $10.04 B
02/10/2025 $325.32 $320.11 (-1.6%) $329.61 $317.76 304,500 $9.92 B
02/07/2025 $328.19 $323.71 (-1.37%) $330.48 $322.46 188,631 $10.03 B
02/06/2025 $324.46 $328.72 (1.31%) $328.93 $322.90 255,317 $10.19 B
02/05/2025 $319.76 $324.11 (1.36%) $326.33 $316.94 190,700 $10.05 B
02/04/2025 $319.07 $317.09 (-0.62%) $320.05 $315.89 213,942 $9.83 B
02/03/2025 $322.77 $316.29 (-2.01%) $325.33 $302.70 482,479 $9.80 B
01/31/2025 $334.34 $332.39 (-0.58%) $336.89 $330.56 284,615 $10.30 B
01/30/2025 $331.02 $334.67 (1.1%) $339.65 $326.07 283,228 $10.37 B
01/29/2025 $327.52 $328.53 (0.31%) $332.77 $321.31 238,000 $10.18 B
01/28/2025 $329.40 $327.53 (-0.57%) $329.51 $322.53 189,500 $10.15 B
01/27/2025 $328.63 $328.80 (0.05%) $333.09 $321.24 266,369 $10.19 B
01/24/2025 $342.95 $335.01 (-2.32%) $345.30 $333.41 250,748 $10.38 B
01/23/2025 $335.65 $337.07 (0.42%) $340.74 $334.32 253,500 $10.45 B
01/22/2025 $336.80 $336.85 (0.01%) $339.34 $333.83 234,535 $10.44 B
01/21/2025 $334.20 $335.78 (0.47%) $336.22 $331.02 284,146 $10.41 B
01/17/2025 $335.59 $330.36 (-1.56%) $337.02 $329.11 263,449 $10.24 B
01/16/2025 $327.05 $330.75 (1.13%) $332.10 $325.19 269,600 $10.25 B
01/15/2025 $328.28 $326.19 (-0.64%) $328.28 $322.79 353,100 $10.11 B