Acuity Brands Inc (AYI)
NYSE:AYI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
280.64
284.09
275.03
276.79
276.79
-1.96%
535,574
1.20
Apr 08, 2026
284.23
285.90
279.40
282.31
282.31
+4.57%
519,136
1.14
Apr 07, 2026
266.47
271.01
265.52
269.97
269.97
+0.66%
371,997
0.79
Apr 06, 2026
261.41
268.50
259.50
268.20
268.20
+1.06%
790,261
1.71
Apr 03, 2026
285.05
286.00
264.78
265.39
265.39
0.00%
0
0.00
Apr 02, 2026
285.05
286.00
264.78
265.39
265.39
-7.52%
906,086
1.97
Apr 01, 2026
283.56
290.35
283.14
286.98
286.98
+2.41%
605,031
1.33
Mar 31, 2026
275.11
283.17
272.78
280.22
280.22
+2.86%
517,663
1.16
Mar 30, 2026
274.48
274.70
266.45
272.42
272.42
+1.01%
516,474
1.17
Mar 27, 2026
270.11
272.36
264.64
269.69
269.69
-0.24%
275,825
0.63
Mar 26, 2026
281.86
281.95
270.00
270.34
270.34
-5.09%
641,517
1.48
Mar 25, 2026
283.42
286.43
281.19
284.85
284.85
+0.70%
390,695
0.91
Mar 24, 2026
275.81
286.03
275.81
282.86
282.86
+1.30%
423,924
1.00
Mar 23, 2026
276.46
281.49
272.15
279.23
279.23
+4.24%
688,980
1.66
Mar 20, 2026
266.05
269.54
264.46
267.87
267.87
+0.03%
616,983
1.51
Mar 19, 2026
262.08
269.84
261.10
267.80
267.80
+0.92%
319,931
0.79
Mar 18, 2026
266.99
270.56
264.49
265.36
265.36
-0.95%
396,847
0.96
Mar 17, 2026
266.83
270.48
261.26
267.90
267.90
+1.28%
256,411
0.62
Mar 16, 2026
263.58
268.68
261.16
264.51
264.51
+1.41%
338,516
0.81
Mar 13, 2026
259.69
263.48
259.10
260.83
260.83
+1.18%
368,851
0.89
Mar 12, 2026
262.16
264.91
257.04
257.79
257.79
-3.04%
665,111
1.63
Mar 11, 2026
272.97
275.38
265.31
265.88
265.88
-2.56%
527,185
1.30
Mar 10, 2026
276.04
280.56
272.39
272.87
272.87
-0.59%
379,240
0.94
Mar 09, 2026
270.16
275.01
267.82
274.48
274.48
-0.34%
578,394
1.45
Mar 06, 2026
274.17
276.39
269.86
275.42
275.42
-2.21%
367,142
0.93
Mar 05, 2026
274.18
281.80
273.27
281.64
281.64
+1.71%
574,023
1.48
Mar 04, 2026
285.26
286.91
276.20
276.90
276.90
-1.47%
943,572
2.50
Mar 03, 2026
288.78
288.78
272.27
281.04
281.04
-4.94%
726,363
1.97
Mar 02, 2026
297.00
299.23
292.25
295.64
295.64
-1.97%
602,100
1.65
Feb 27, 2026
303.01
303.62
295.96
301.59
301.59
-1.93%
580,128
1.62
Feb 26, 2026
308.51
309.86
303.19
307.53
307.53
+0.32%
434,115
1.22
Feb 25, 2026
305.64
308.81
297.48
306.54
306.54
+1.06%
201,807
0.57
Feb 24, 2026
300.97
310.57
298.89
303.32
303.32
+0.97%
441,685
1.27
Feb 23, 2026
309.83
309.83
296.01
300.41
300.41
-3.34%
237,618
0.69
Feb 20, 2026
311.65
317.71
308.38
310.80
310.80
-0.41%
447,201
1.30
Feb 19, 2026
311.37
314.96
309.86
312.07
312.07
-0.42%
242,768
0.70
Feb 18, 2026
309.40
316.27
306.93
313.39
313.39
+0.72%
552,595
1.62
Feb 17, 2026
303.65
314.41
301.73
311.16
311.16
+1.85%
624,534
1.86
Feb 16, 2026
312.61
314.99
305.31
305.50
305.50
0.00%
0
0.00
Feb 13, 2026
312.61
314.99
305.31
305.50
305.50
-2.47%
377,855
1.12
Feb 12, 2026
324.32
329.34
310.73
313.24
313.24
-2.73%
573,319
1.72
Feb 11, 2026
335.34
341.51
320.00
322.03
322.03
-2.65%
430,621
1.31
Feb 10, 2026
331.97
332.74
328.62
331.50
331.50
+0.21%
417,283
1.28
Feb 09, 2026
326.66
334.87
326.00
330.79
330.79
+0.73%
296,441
0.92
Feb 06, 2026
320.47
330.76
319.04
328.39
328.39
+3.93%
409,611
1.28
Feb 05, 2026
314.67
318.78
312.26
315.96
315.96
-0.87%
335,654
1.06
Feb 04, 2026
316.73
320.35
314.24
318.72
318.72
+1.07%
343,818
1.09
Feb 03, 2026
318.80
320.70
309.99
315.36
315.36
-0.40%
275,921
0.88
Feb 02, 2026
310.21
317.45
309.58
316.62
316.62
+2.45%
311,101
1.00
Jan 30, 2026
310.96
316.00
306.92
309.24
309.04
-1.37%
415,987
1.36
Rows: