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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	328.62	330.31	330.31	335.37	325.85	275,852
September 09, 2025	336.77	328.41	328.41	336.77	328.29	325,648
September 08, 2025	339.44	337.47	337.47	339.88	334.66	146,617
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

Acuity Brands, Inc. (AYI) NYSE