Acuity Brands Inc (AYI) Historical Stock Data
372.34 ↑1.00 (0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AYI is up 0.05% a day on average. There have been 19 days where Acuity Brands Inc closed green and 11 days where AYI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 371.81 | 372.34 | ↑$0.53 (0.14%) | 367.34 | 374.27 | 161.96K |
| 2025-12-23 | 367.85 | 371.34 | ↑$3.49 (0.95%) | 364.64 | 372.44 | 161.82K |
| 2025-12-22 | 367.06 | 367.85 | ↑$0.79 (0.22%) | 359.98 | 370.60 | 195.37K |
| 2025-12-19 | 360.87 | 362.84 | ↑$1.97 (0.55%) | 359.07 | 365.49 | 232.38K |
| 2025-12-18 | 354.79 | 359.83 | ↑$5.04 (1.42%) | 350.38 | 361.12 | 226.01K |
| 2025-12-17 | 356.57 | 350.51 | ↓$6.06 (-1.70%) | 348.94 | 360.70 | 263.86K |
| 2025-12-16 | 360.76 | 357.34 | ↓$3.42 (-0.95%) | 354.02 | 362.01 | 177.15K |
| 2025-12-15 | 367.01 | 361.07 | ↓$5.94 (-1.62%) | 357.46 | 368.11 | 242.45K |
| 2025-12-12 | 374.68 | 364.68 | ↓$10.00 (-2.67%) | 361.53 | 375.25 | 309.47K |
| 2025-12-11 | 370.00 | 374.64 | ↑$4.64 (1.25%) | 369.54 | 376.66 | 259.66K |
| 2025-12-10 | 371.46 | 372.38 | ↑$0.92 (0.25%) | 368.97 | 377.15 | 196.16K |
| 2025-12-09 | 369.79 | 371.00 | ↑$1.21 (0.33%) | 368.60 | 374.30 | 96.47K |
| 2025-12-08 | 372.09 | 372.25 | ↑$0.16 (0.04%) | 367.77 | 376.90 | 103.54K |
| 2025-12-05 | 375.00 | 371.99 | ↓$3.01 (-0.80%) | 370.74 | 378.71 | 197.97K |
| 2025-12-04 | 366.90 | 374.72 | ↑$7.82 (2.13%) | 366.03 | 379.16 | 149.33K |
| 2025-12-03 | 363.55 | 369.51 | ↑$5.96 (1.64%) | 361.23 | 375.89 | 248.88K |
| 2025-12-02 | 363.90 | 363.75 | ↓$0.15 (-0.04%) | 358.47 | 367.33 | 163.05K |
| 2025-12-01 | 363.04 | 363.15 | ↑$0.11 (0.03%) | 356.67 | 369.79 | 151.67K |
| 2025-11-28 | 367.88 | 366.42 | ↓$1.46 (-0.40%) | 365.02 | 368.94 | 64.53K |
| 2025-11-26 | 363.67 | 365.97 | ↑$2.30 (0.63%) | 362.84 | 370.00 | 149.41K |
| 2025-11-25 | 356.32 | 363.98 | ↑$7.66 (2.15%) | 353.08 | 364.94 | 304.59K |
| 2025-11-24 | 350.01 | 355.22 | ↑$5.21 (1.49%) | 349.74 | 361.70 | 303.92K |
| 2025-11-21 | 341.24 | 349.36 | ↑$8.12 (2.38%) | 340.89 | 354.67 | 187.90K |
| 2025-11-20 | 356.28 | 341.65 | ↓$14.63 (-4.11%) | 339.24 | 359.81 | 184.70K |
| 2025-11-19 | 346.97 | 348.52 | ↑$1.55 (0.45%) | 344.90 | 353.24 | 183.62K |
| 2025-11-18 | 339.68 | 345.24 | ↑$5.56 (1.64%) | 335.50 | 351.43 | 239.93K |
| 2025-11-17 | 352.37 | 342.59 | ↓$9.78 (-2.78%) | 340.50 | 357.22 | 260.05K |
| 2025-11-14 | 347.82 | 350.47 | ↑$2.65 (0.76%) | 341.54 | 355.34 | 144.99K |
| 2025-11-13 | 359.72 | 353.46 | ↓$6.26 (-1.74%) | 350.74 | 361.66 | 125.41K |
| 2025-11-12 | 361.88 | 361.41 | ↓$0.47 (-0.13%) | 359.04 | 365.59 | 99.78K |
Create an account or log in to view more rows.
$AYI death cross will complete today
$AYI gonna come down hard today
$AYI lets go!!
$AYI one of the poorest performed stocks for a big name.
$AYI Was last two days consolidation??
$AYI buy and hold and get rewarded
$AYI id rather have a dip then rip than a gap and crap
$AYI Up! Up! Up! Up! Up! Up! Up!
$AYI Lol she wants higher
$AYI search and destroy bears!!