Acuity Brands, Inc. - AYI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	311.65	310.8	310.8	317.71	308.38	447,201
February 19, 2026	311.37	312.07	312.07	314.96	309.86	242,800
February 18, 2026	309.4	313.39	313.39	316.27	306.93	552,595
February 17, 2026	303.65	311.16	311.16	314.41	301.73	624,534
February 13, 2026	312.61	305.5	305.5	314.99	305.31	377,900
February 12, 2026	324.32	313.24	313.24	329.34	310.73	573,319
February 11, 2026	335.34	322.03	322.03	341.51	320	430,621
February 10, 2026	331.97	331.5	331.5	332.74	328.62	417,300
February 09, 2026	326.66	330.79	330.79	334.87	326	296,441
February 06, 2026	320.47	328.39	328.39	330.76	319.04	409,611
February 05, 2026	314.67	315.96	315.96	318.77	312.26	335,700
February 04, 2026	316.73	318.72	318.72	320.35	314.24	343,818
February 03, 2026	318.8	315.36	315.36	320.7	309.99	275,921
February 02, 2026	310.21	316.62	316.62	316.84	309.58	250,213
January 30, 2026	310.96	309.24	309.04	316	306.92	416,000
January 29, 2026	313.35	313.52	313.53	315	306.57	306,107
January 28, 2026	309.1	312.16	312.16	313.04	308.44	338,500
January 27, 2026	312.63	312.8	312.8	314.41	308.61	249,400
January 26, 2026	313.53	311.65	311.65	315.28	310.62	213,800
January 23, 2026	314.12	315.25	315.25	318.3	311.89	412,731
January 22, 2026	315.75	311.57	311.57	317.5	310.51	355,748
January 21, 2026	311.39	312.07	312.07	315.55	307.42	472,800
January 20, 2026	316.21	309.67	309.67	322.17	309.39	340,543
January 16, 2026	322.17	320.43	320.43	324.04	317.99	417,600
January 15, 2026	322.51	320.82	320.82	326.44	317.55	486,300
January 14, 2026	325.8	319.2	319.2	329.69	317.05	476,100
January 13, 2026	318.03	325.73	325.73	326.49	315.07	826,374
January 12, 2026	322.45	316	316	323.88	315.21	728,330
January 09, 2026	318	325.55	325.55	326.68	312.36	998,800
January 08, 2026	341.86	322.26	322.26	346.5	312.12	1.29M
January 07, 2026	377.58	369.79	369.79	379	366.83	446,400
January 06, 2026	375.49	375.36	375.36	377.45	364.47	359,715
January 05, 2026	374.66	376.69	376.69	380.17	373.04	392,116
January 02, 2026	363.29	373.33	373.33	373.34	360.3	329,100
December 31, 2025	366.35	360.04	360.04	369.5	359.26	238,100
December 30, 2025	368.2	364.92	364.92	371.13	362.08	121,800
December 29, 2025	372.4	369.08	369.08	373.69	367.15	164,300
December 26, 2025	371.67	373.32	373.32	374.05	369.22	167,402
December 24, 2025	371.81	372.34	372.34	374.27	367.13	162,000
December 23, 2025	367.85	371.34	371.34	372.44	364.64	232,823
December 22, 2025	367.06	367.85	367.69	370.6	359.98	197,689
December 19, 2025	360.87	362.84	362.84	365.49	359.07	929,531
December 18, 2025	354.79	359.83	359.83	361.12	350.38	313,809
December 17, 2025	356.57	350.51	350.51	360.7	348.94	338,400
December 16, 2025	360.76	357.34	357.34	362.01	354.02	304,614
December 15, 2025	367.01	361.07	361.07	368.11	357.46	283,152
December 12, 2025	374.68	364.68	364.68	375.25	361.5	357,200
December 11, 2025	370	374.64	374.64	376.66	369.54	259,700
December 10, 2025	371.46	372.38	372.38	377.15	368.97	253,700
December 09, 2025	369.79	371	371	374.3	368.6	144,700
December 08, 2025	372.09	372.25	372.25	376.9	367.77	132,435
December 05, 2025	375	371.99	371.99	378.71	370.74	233,048
December 04, 2025	366.9	374.7	374.7	378.98	366.9	136,458
December 03, 2025	363.55	369.51	369.51	375.89	361.23	307,616
December 02, 2025	363.9	363.75	363.75	367.33	358.47	269,120
December 01, 2025	363.04	363.15	363.15	369.79	356.67	257,900
November 28, 2025	367.88	366.42	366.42	368.94	365.02	64,525
November 26, 2025	363.67	365.97	365.97	370	362.84	149,407
November 25, 2025	356.32	363.98	363.98	364.94	353.08	304,600
November 24, 2025	351.86	355.22	355.22	361.7	349.74	303,967

Acuity Brands, Inc. (AYI) NYSE