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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	271.59	276.42	276.42	276.65	269.65	346,368
June 09, 2025	271.9	269.72	269.72	272.93	269.12	215,231
June 06, 2025	268.37	269.89	269.89	270.36	267.49	143,437
June 05, 2025	264.57	265.11	265.11	265.91	259.51	359,200
June 04, 2025	265.17	263.63	263.63	266.63	263.42	198,900
June 03, 2025	256.66	264.25	264.25	264.86	256.56	220,419
June 02, 2025	258.82	255.95	255.95	259.1	253.03	197,437
May 30, 2025	260.05	259.89	259.89	260.33	255.51	408,100
May 29, 2025	264.23	261.74	261.74	264.23	259.88	169,900
May 28, 2025	264.85	261.33	261.33	264.85	260.93	108,603
May 27, 2025	265.05	264.14	264.14	265.3	262.07	194,089
May 23, 2025	257.47	260.14	260.14	262	257.47	139,207
May 22, 2025	259.45	262.4	262.4	263.38	256.63	150,300
May 21, 2025	265.9	261.42	261.21	267.54	261.21	132,603
May 20, 2025	269.78	269.64	269.64	272.14	268.14	170,900
May 19, 2025	268.51	271.03	271.03	272.2	268.51	236,500
May 16, 2025	272.11	273.14	273.14	274.34	270.56	145,616
May 15, 2025	270.93	271.84	271.84	272.42	269.71	186,200
May 14, 2025	273.54	272.08	272.08	273.7	270.9	164,122
May 13, 2025	274.57	274.05	274.05	275.5	272.94	251,557
May 12, 2025	268.54	271.39	271.39	273.88	268.4	350,258
May 09, 2025	257.08	256.56	256.56	258.83	254.98	189,449
May 08, 2025	255.04	256.29	256.29	259.39	253.96	227,417
May 07, 2025	252.04	251.13	251.13	253.83	250.05	247,857
May 06, 2025	250.49	250.03	250.03	253.26	249.6	150,506
May 05, 2025	250.77	252.52	252.52	255.62	250.77	299,459
May 02, 2025	246.5	252.73	253.03	253.4	242.56	337,671
May 01, 2025	244.11	241.86	241.86	247.89	241.21	402,600
April 30, 2025	239.84	243.61	243.61	243.87	234.98	422,081
April 29, 2025	241.84	241.7	241.7	242.81	239.37	378,600
April 28, 2025	242.43	242.42	242.42	245.91	239.74	359,800
April 25, 2025	244.24	242.84	242.84	245.66	241.49	416,100
April 24, 2025	235.66	243.43	243.43	244.11	231.7	497,300
April 23, 2025	238.88	234.19	234.19	246.95	232.62	336,800
April 22, 2025	231.01	232.01	232.01	234.41	229.76	296,975
April 21, 2025	226.23	228.79	228.79	230.49	226.2	374,220
April 17, 2025	231.29	229.02	229.02	233.94	227.32	382,529
April 16, 2025	233.14	228.54	228.54	236.03	225.71	537,219
April 15, 2025	239.14	235.69	235.69	243.38	235.4	455,142
April 14, 2025	243.49	238.87	238.87	245.49	238.1	377,144
April 11, 2025	232.26	239.76	239.76	243.96	230.23	548,533
April 10, 2025	240.05	233.81	233.81	240.73	224.73	470,941
April 09, 2025	220.51	245.88	245.88	249.39	216.81	565,452
April 08, 2025	235.48	223.31	223.31	237.77	219.47	523,904
April 07, 2025	224.74	227.36	227.36	240.75	221.16	861,400

Acuity Brands, Inc. (AYI) NYSE