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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	340.73	338.33	338.33	345.3	334.63	148,243
September 04, 2025	333.95	339.4	339.4	339.66	328.95	149,400
September 03, 2025	333.26	332.37	332.37	335.28	328.64	132,814
September 02, 2025	330.68	333.28	333.28	333.78	327.18	302,700
August 29, 2025	329.37	326.47	326.47	330.02	323.91	231,500
August 28, 2025	335.89	329.43	329.43	339.07	327.53	187,788
August 27, 2025	331.28	333.85	333.85	340.66	330.56	289,500
August 26, 2025	326.49	333.03	333.03	333.62	324.87	448,401
August 25, 2025	325.62	326.27	326.27	328.69	324.78	138,723
August 22, 2025	316.73	326.69	326.69	328.39	314.63	144,300
August 21, 2025	313.52	314.29	314.29	315.78	311.86	125,029
August 20, 2025	318.75	314.02	314.02	319.44	311.24	283,700
August 19, 2025	318.96	320.01	320.01	323.14	318.96	180,900
August 18, 2025	314.74	319.38	319.38	320.22	313.93	285,000
August 15, 2025	318.51	313.81	313.81	320.19	313	271,211
August 14, 2025	324.34	319.62	319.62	325.44	317.69	249,145
August 13, 2025	324.12	327.8	327.8	329.42	321.33	204,700
August 12, 2025	314.71	322.73	322.73	323.35	313.47	205,612
August 11, 2025	308.6	313.21	313.21	314.36	307.82	299,900
August 08, 2025	306.28	307.08	307.08	307.88	304.42	157,400
August 07, 2025	311.83	304.83	304.83	312	302.3	200,200
August 06, 2025	310.66	308.03	308.03	312.96	304.44	248,252
August 05, 2025	310.54	311.4	311.4	312.37	305.63	364,126
August 04, 2025	307.45	310.35	310.35	311.85	306.96	302,400
August 01, 2025	305.26	304.83	304.83	307.76	299	299,000
July 31, 2025	313.65	311.35	311.35	319.54	309.6	216,621
July 30, 2025	312.52	315.36	315.36	319.24	311.99	452,331
July 29, 2025	313.63	310.82	310.82	318	308.97	387,700
July 28, 2025	302.75	312.51	312.51	313.55	302.6	531,400
July 25, 2025	298.67	301.9	301.9	301.9	296.01	228,200
July 24, 2025	299.68	297.18	297.18	303.52	296.92	210,400
July 23, 2025	298.88	302.51	302.51	303.8	297.95	659,023
July 22, 2025	290.35	295.9	295.9	296.16	290	228,000
July 21, 2025	293.17	290.53	290.53	296.08	289.17	233,416
July 18, 2025	291.62	292.66	292.66	293.88	287.81	216,031
July 17, 2025	287.18	291.06	290.89	291.35	284.64	275,148
July 16, 2025	288.24	287.07	286.9	290.05	282.78	236,043
July 15, 2025	295.4	288.91	288.74	295.4	287.56	179,347
July 14, 2025	296.29	294.93	294.93	297.38	292.73	171,321
July 11, 2025	300.93	298.43	298.43	300.93	295.4	200,200
July 10, 2025	301.85	302.69	302.69	306.43	301.1	396,380
July 09, 2025	306.78	302.95	302.95	306.78	301.08	214,200
July 08, 2025	306.94	304.1	304.1	309.9	303.83	213,435
July 07, 2025	304.36	306.86	306.86	306.86	301.73	319,612
July 03, 2025	308.04	305.38	305.38	308.99	304.53	167,949
July 02, 2025	305.04	306.02	306.02	307.87	303.78	253,993
July 01, 2025	297.73	306.54	306.54	307.52	296.67	516,700
June 30, 2025	303.29	298.34	298.34	303.56	298.33	423,504
June 27, 2025	303.33	303.34	303.34	305.01	294.27	703,037
June 26, 2025	308.46	304.18	304.18	310.09	296.23	951,554
June 25, 2025	285.33	287.49	287.49	287.49	283.59	592,600
June 24, 2025	282.18	284.44	284.44	285.7	280.56	320,807
June 23, 2025	271.86	280.84	280.84	281.7	271.69	366,768
June 20, 2025	279.42	273.08	273.08	279.42	272.08	491,531
June 18, 2025	275.29	277.43	277.43	282.92	272.01	423,325
June 17, 2025	268.77	271.03	271.03	277.94	266.24	474,119
June 16, 2025	269.38	268.43	268.43	270.73	266.85	545,700
June 13, 2025	265.63	265.58	265.58	268.35	264.31	221,919
June 12, 2025	271.28	269.17	269.17	272.51	268.08	268,500
June 11, 2025	276.93	274.39	274.39	278.81	272.91	300,200

Acuity Brands, Inc. (AYI) NYSE