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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	341.24	349.36	349.36	354.67	339.84	289,108
November 20, 2025	356.28	341.65	341.65	359.81	339.24	280,300
November 19, 2025	346.97	348.52	348.52	353.24	344.9	216,350
November 18, 2025	339.68	345.24	345.24	351.43	335.5	244,547
November 17, 2025	352.37	342.59	342.59	357.22	340.5	290,300
November 14, 2025	347.82	350.47	350.47	355.34	341.54	193,400
November 13, 2025	359.72	353.46	353.46	361.66	350.74	155,700
November 12, 2025	361.88	361.41	361.41	365.59	359.04	132,500
November 11, 2025	363.49	359.03	359.03	365.75	357.97	157,500
November 10, 2025	364.19	363.22	363.22	366.08	358.41	204,849
November 07, 2025	354.78	360.49	360.49	360.7	350.5	190,287
November 06, 2025	364.74	358.2	358.2	367.58	357	180,419
November 05, 2025	361.18	363.56	363.56	367.81	361.18	142,324
November 04, 2025	360.09	361.22	361.22	363.3	357.35	174,198
November 03, 2025	365.89	365.62	365.62	369.26	362.67	175,738
October 31, 2025	361.75	365.05	365.05	366.78	361.75	183,245
October 30, 2025	359.55	359.89	359.89	369.97	359.5	144,512
October 29, 2025	363.86	361.5	361.5	368.51	359.61	257,118
October 28, 2025	367.42	363	363	370.93	362.18	306,700
October 27, 2025	373.16	370.46	370.46	373.89	364.28	204,924
October 24, 2025	373.41	368.27	368.27	373.41	365.9	184,200
October 23, 2025	358.33	370.34	370.34	371.89	358.33	221,369
October 22, 2025	365.55	357.3	357.3	365.94	353.57	230,400
October 21, 2025	362.99	364.93	364.93	368.71	360.4	217,428
October 20, 2025	362.35	364.36	364.36	365.28	354.4	196,770
October 17, 2025	359.57	356.6	356.6	362.98	355.78	231,957
October 16, 2025	367.73	361.04	360.87	369.58	358.75	164,900
October 15, 2025	366.49	365.95	365.78	372.64	360.05	239,700
October 14, 2025	354.97	362.58	362.41	366.57	351.93	251,400
October 13, 2025	351.41	359.63	359.46	361.42	348.23	260,371
October 10, 2025	361.55	347.78	347.78	364.71	347.01	474,057
October 09, 2025	362.42	360.66	360.66	365.22	359.04	302,123
October 08, 2025	347.65	360.65	360.65	362.02	345.32	390,546
October 07, 2025	351.36	346.86	346.86	356.38	344.03	276,601
October 06, 2025	355.17	351.24	351.24	355.66	349.88	301,500
October 03, 2025	358.82	352.95	352.95	360.95	352.55	260,415
October 02, 2025	365.3	356.14	356.14	369.48	354.65	520,060
October 01, 2025	365.75	363	363	375.67	352.3	947,439
September 30, 2025	338.94	344.39	344.39	347.32	338.79	730,500
September 29, 2025	341.31	339.11	339.11	343.18	332.15	373,300
September 26, 2025	335.31	338.64	338.64	340.41	330.07	257,100
September 25, 2025	337	334.23	334.23	339.68	331.77	348,209
September 24, 2025	340.35	340.93	340.93	342.2	337.85	211,600
September 23, 2025	342.64	338.45	338.45	349	336.97	326,537
September 22, 2025	338.1	339.07	339.07	341.02	334.98	198,705
September 19, 2025	344.27	336.69	336.69	344.71	335.75	622,030
September 18, 2025	341.42	344.52	344.52	346.31	340.37	208,600
September 17, 2025	341.83	339.7	339.7	348.62	337.5	250,000
September 16, 2025	341.65	341.25	341.25	342.86	337.67	229,317
September 15, 2025	338.89	340.71	340.71	342.62	335.5	156,800
September 12, 2025	338.5	336.06	336.06	342.72	335.82	303,947
September 11, 2025	331.67	339.44	339.44	340.33	328.92	244,100

Acuity Brands, Inc. (AYI) NYSE