Acuity Brands, Inc. (AYI) NYSE

356.60

-4.44(-1.23%)

Updated at October 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025359.57356.6356.6362.98355.78231,957
October 16, 2025367.73361.04360.87369.58358.75164,900
October 15, 2025366.49365.95365.78372.64360.05239,700
October 14, 2025354.97362.58362.41366.57351.93251,400
October 13, 2025351.41359.63359.46361.42348.23260,371
October 10, 2025361.55347.78347.78364.71347.01474,057
October 09, 2025362.42360.66360.66365.22359.04302,123
October 08, 2025347.65360.65360.65362.02345.32390,546
October 07, 2025351.36346.86346.86356.38344.03276,601
October 06, 2025355.17351.24351.24355.66349.88301,500
October 03, 2025358.82352.95352.95360.95352.55260,415
October 02, 2025365.3356.14356.14369.48354.65520,060
October 01, 2025365.75363363375.67352.3947,439
September 30, 2025338.94344.39344.39347.32338.79730,500
September 29, 2025341.31339.11339.11343.18332.15373,300
September 26, 2025335.31338.64338.64340.41330.07257,100
September 25, 2025337334.23334.23339.68331.77348,209
September 24, 2025340.35340.93340.93342.2337.85211,600
September 23, 2025342.64338.45338.45349336.97326,537
September 22, 2025338.1339.07339.07341.02334.98198,705
September 19, 2025344.27336.69336.69344.71335.75622,030
September 18, 2025341.42344.52344.52346.31340.37208,600
September 17, 2025341.83339.7339.7348.62337.5250,000
September 16, 2025341.65341.25341.25342.86337.67229,317
September 15, 2025338.89340.71340.71342.62335.5156,800
September 12, 2025338.5336.06336.06342.72335.82303,947
September 11, 2025331.67339.44339.44340.33328.92244,100
September 10, 2025328.62330.31330.31335.37325.85275,852
September 09, 2025336.77328.41328.41336.77328.29325,648
September 08, 2025339.44337.47337.47339.88334.66146,617
September 05, 2025340.73338.33338.33345.3334.63148,243
September 04, 2025333.95339.4339.4339.66328.95149,400
September 03, 2025333.26332.37332.37335.28328.64132,814
September 02, 2025330.68333.28333.28333.78327.18302,700
August 29, 2025329.37326.47326.47330.02323.91231,500
August 28, 2025335.89329.43329.43339.07327.53187,788
August 27, 2025331.28333.85333.85340.66330.56289,500
August 26, 2025326.49333.03333.03333.62324.87448,401
August 25, 2025325.62326.27326.27328.69324.78138,723
August 22, 2025316.73326.69326.69328.39314.63144,300
August 21, 2025313.52314.29314.29315.78311.86125,029
August 20, 2025318.75314.02314.02319.44311.24283,700
August 19, 2025318.96320.01320.01323.14318.96180,900
August 18, 2025314.74319.38319.38320.22313.93285,000
August 15, 2025318.51313.81313.81320.19313271,211
August 14, 2025324.34319.62319.62325.44317.69249,145
August 13, 2025324.12327.8327.8329.42321.33204,700
August 12, 2025314.71322.73322.73323.35313.47205,612
August 11, 2025308.6313.21313.21314.36307.82299,900
August 08, 2025306.28307.08307.08307.88304.42157,400
August 07, 2025311.83304.83304.83312302.3200,200
August 06, 2025310.66308.03308.03312.96304.44248,252
August 05, 2025310.54311.4311.4312.37305.63364,126
August 04, 2025307.45310.35310.35311.85306.96302,400
August 01, 2025305.26304.83304.83307.76299299,000
July 31, 2025313.65311.35311.35319.54309.6216,621
July 30, 2025312.52315.36315.36319.24311.99452,331
July 29, 2025313.63310.82310.82318308.97387,700
July 28, 2025302.75312.51312.51313.55302.6531,400
July 25, 2025298.67301.9301.9301.9296.01228,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved