NYSE - Delayed Quote USD

Acuity Brands, Inc. (AYI)

249.60 +2.54 (+1.03%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 248.54 252.27 247.10 249.60 249.60 216,200
Apr 19, 2024 247.54 249.14 244.82 247.06 247.06 253,800
Apr 18, 2024 250.45 251.16 245.67 246.86 246.86 244,400
Apr 17, 2024 254.38 254.38 248.49 248.72 248.72 239,500
Apr 16, 2024 0.15 Dividend
Apr 16, 2024 251.35 252.74 249.82 252.00 252.00 272,300
Apr 15, 2024 260.57 261.11 251.44 252.47 252.32 241,800
Apr 12, 2024 263.15 263.66 257.23 257.58 257.43 232,600
Apr 11, 2024 267.36 267.36 262.82 265.00 264.84 226,700
Apr 10, 2024 262.63 268.02 262.63 266.01 265.85 215,200
Apr 9, 2024 268.10 268.55 263.85 266.25 266.09 177,100
Apr 8, 2024 272.42 272.61 267.16 267.83 267.67 227,500
Apr 5, 2024 266.11 272.41 266.11 271.89 271.73 309,300
Apr 4, 2024 270.88 272.43 262.05 264.50 264.34 374,600
Apr 3, 2024 263.33 272.74 258.88 264.69 264.53 584,800
Apr 2, 2024 262.57 262.57 258.53 261.83 261.67 467,800
Apr 1, 2024 269.00 269.00 263.91 265.14 264.98 335,400
Mar 28, 2024 267.30 269.72 267.20 268.73 268.57 315,300
Mar 27, 2024 270.31 270.95 266.84 267.59 267.43 210,600
Mar 26, 2024 266.19 268.38 266.19 267.84 267.68 320,200
Mar 25, 2024 267.49 268.46 265.25 266.21 266.05 225,100
Mar 22, 2024 268.54 269.22 266.70 267.93 267.77 174,100
Mar 21, 2024 267.76 270.20 266.62 269.25 269.09 257,000
Mar 20, 2024 264.42 266.05 261.68 266.03 265.87 230,400
Mar 19, 2024 261.71 264.54 260.00 263.19 263.03 171,500
Mar 18, 2024 258.00 265.21 258.00 262.64 262.48 274,300
Mar 15, 2024 255.74 258.80 254.48 258.54 258.39 413,500
Mar 14, 2024 259.02 261.26 255.27 256.70 256.55 146,300
Mar 13, 2024 258.03 261.08 256.68 257.46 257.31 163,300
Mar 12, 2024 255.30 258.55 253.35 258.51 258.36 182,400
Mar 11, 2024 252.88 255.35 252.73 254.63 254.48 206,100
Mar 8, 2024 256.94 257.26 253.12 253.92 253.77 173,200
Mar 7, 2024 263.70 264.30 255.12 256.93 256.78 314,700
Mar 6, 2024 258.61 260.96 257.25 260.30 260.15 148,900
Mar 5, 2024 255.65 258.01 254.32 256.53 256.38 198,800
Mar 4, 2024 253.01 257.80 252.89 257.32 257.17 208,600
Mar 1, 2024 249.75 252.91 249.30 251.61 251.46 142,500
Feb 29, 2024 251.41 252.00 248.89 251.24 251.09 355,100
Feb 28, 2024 250.20 251.96 248.88 250.06 249.91 262,200
Feb 27, 2024 245.85 250.94 245.27 250.16 250.01 243,500
Feb 26, 2024 243.96 245.84 242.76 244.38 244.23 145,100
Feb 23, 2024 242.81 244.89 242.76 244.80 244.65 81,800
Feb 22, 2024 239.87 242.60 239.51 242.32 242.18 118,400
Feb 21, 2024 239.22 239.57 237.61 238.18 238.04 184,700
Feb 20, 2024 238.36 239.98 236.52 239.78 239.64 147,800
Feb 16, 2024 240.22 243.10 240.13 240.17 240.03 105,500
Feb 15, 2024 243.03 243.03 237.82 241.99 241.85 157,200
Feb 14, 2024 237.39 242.71 236.99 242.60 242.46 193,500
Feb 13, 2024 237.15 238.40 233.50 235.16 235.02 189,100
Feb 12, 2024 240.32 241.87 239.00 241.49 241.35 139,900
Feb 9, 2024 240.98 242.27 239.11 240.30 240.16 283,200
Feb 8, 2024 236.31 241.89 236.31 241.78 241.64 230,900
Feb 7, 2024 234.79 237.99 233.20 236.31 236.17 211,800
Feb 6, 2024 236.32 237.18 233.49 234.58 234.44 227,400
Feb 5, 2024 237.91 239.25 234.67 236.90 236.76 167,800
Feb 2, 2024 0.15 Dividend
Feb 2, 2024 237.93 240.67 237.38 239.25 239.11 160,400
Feb 1, 2024 240.02 240.55 236.06 240.14 239.85 207,000
Jan 31, 2024 242.10 243.40 237.52 238.16 237.87 239,100
Jan 30, 2024 240.03 244.16 239.19 242.98 242.68 160,000
Jan 29, 2024 238.28 242.20 238.28 241.00 240.71 308,700
Jan 26, 2024 240.95 242.10 238.10 239.10 238.81 360,000
Jan 25, 2024 231.43 237.11 231.32 236.79 236.50 297,400
Jan 24, 2024 232.95 233.86 228.60 228.96 228.68 245,100
Jan 23, 2024 232.19 233.20 229.25 231.06 230.78 350,400
Jan 22, 2024 232.00 233.27 229.54 232.27 231.99 241,700
Jan 19, 2024 226.05 231.16 225.02 230.51 230.23 248,700
Jan 18, 2024 225.36 226.56 223.49 226.39 226.11 137,700
Jan 17, 2024 223.07 224.98 222.24 224.20 223.93 163,800
Jan 16, 2024 223.20 224.52 221.95 224.24 223.97 221,600
Jan 12, 2024 225.64 225.67 221.93 224.57 224.30 197,700
Jan 11, 2024 229.95 229.95 223.32 224.70 224.43 427,100
Jan 10, 2024 228.97 230.34 225.50 229.90 229.62 529,600
Jan 9, 2024 216.12 228.26 214.32 228.00 227.72 1,240,400
Jan 8, 2024 205.53 207.74 204.34 204.52 204.27 565,100
Jan 5, 2024 202.23 206.20 202.23 205.38 205.13 438,100
Jan 4, 2024 201.88 205.58 201.88 203.53 203.28 410,800
Jan 3, 2024 201.96 204.21 200.27 201.21 200.96 795,800
Jan 2, 2024 203.07 204.39 201.90 202.88 202.63 184,500
Dec 29, 2023 204.53 207.04 203.63 204.83 204.58 191,800
Dec 28, 2023 204.71 205.85 203.72 205.11 204.86 94,800
Dec 27, 2023 204.99 206.79 204.82 205.75 205.50 163,100
Dec 26, 2023 202.10 204.12 202.10 203.86 203.61 116,500
Dec 22, 2023 202.00 204.00 201.01 202.33 202.08 147,100
Dec 21, 2023 204.20 204.99 199.47 201.44 201.19 243,300
Dec 20, 2023 202.13 207.96 201.12 202.71 202.46 318,100
Dec 19, 2023 203.74 205.21 201.94 202.61 202.36 296,000
Dec 18, 2023 203.26 203.43 200.87 202.31 202.06 219,400
Dec 15, 2023 204.00 207.00 201.91 203.24 202.99 621,100
Dec 14, 2023 197.30 206.95 196.38 204.36 204.11 498,400
Dec 13, 2023 189.82 194.84 188.63 194.69 194.45 366,300
Dec 12, 2023 190.11 191.90 189.27 190.05 189.82 228,200
Dec 11, 2023 188.79 190.51 187.64 190.00 189.77 129,900
Dec 8, 2023 187.55 189.65 187.47 188.03 187.80 153,500
Dec 7, 2023 185.72 187.61 183.95 187.21 186.98 189,300
Dec 6, 2023 183.76 187.19 183.76 185.59 185.36 265,000
Dec 5, 2023 182.81 184.23 181.18 181.92 181.70 189,600
Dec 4, 2023 181.31 185.69 181.31 184.28 184.06 245,400
Dec 1, 2023 178.55 184.22 178.42 182.86 182.64 266,800
Nov 30, 2023 178.20 179.57 176.93 179.26 179.04 197,600
Nov 29, 2023 179.24 180.63 177.38 177.45 177.23 194,500
Nov 28, 2023 180.87 180.92 177.03 177.35 177.13 238,300
Nov 27, 2023 179.87 183.20 179.69 182.47 182.25 227,900
Nov 24, 2023 179.81 181.72 179.81 180.47 180.25 70,900
Nov 22, 2023 181.50 182.50 179.16 180.32 180.10 139,800
Nov 21, 2023 179.83 181.10 178.75 181.01 180.79 188,800
Nov 20, 2023 181.51 182.81 179.88 180.96 180.74 162,700
Nov 17, 2023 182.59 182.73 180.64 181.61 181.39 174,500
Nov 16, 2023 182.00 183.24 180.60 181.71 181.49 173,600
Nov 15, 2023 182.90 185.37 181.14 181.75 181.53 370,800
Nov 14, 2023 178.99 183.57 178.08 182.80 182.58 371,000
Nov 13, 2023 174.96 177.86 174.67 175.84 175.63 399,800
Nov 10, 2023 170.53 175.67 169.19 175.54 175.33 381,800
Nov 9, 2023 170.85 171.79 168.32 169.28 169.07 246,000
Nov 8, 2023 169.63 171.36 169.25 169.65 169.44 207,800
Nov 7, 2023 167.51 169.88 167.28 169.31 169.10 159,400
Nov 6, 2023 169.80 170.58 167.88 168.96 168.75 195,700
Nov 3, 2023 168.49 172.74 168.49 170.55 170.34 286,800
Nov 2, 2023 164.15 167.95 163.12 166.92 166.72 317,400
Nov 1, 2023 162.06 162.65 160.80 162.31 162.11 276,200
Oct 31, 2023 159.10 162.61 158.80 161.97 161.77 386,500
Oct 30, 2023 159.40 160.28 157.34 159.24 159.05 329,000
Oct 27, 2023 158.94 158.94 156.84 158.31 158.12 348,800
Oct 26, 2023 159.62 161.42 158.82 159.11 158.92 481,600
Oct 25, 2023 161.98 162.79 159.59 159.62 159.43 320,500
Oct 24, 2023 166.10 166.15 161.57 162.30 162.10 314,600
Oct 23, 2023 166.65 167.09 164.25 164.89 164.69 290,100
Oct 20, 2023 164.73 168.37 163.43 166.96 166.76 447,600
Oct 19, 2023 168.42 169.20 164.57 165.06 164.86 404,700
Oct 18, 2023 176.44 176.64 169.14 169.15 168.94 613,200
Oct 17, 2023 0.13 Dividend
Oct 17, 2023 178.15 180.98 177.96 180.27 180.05 280,000
Oct 16, 2023 180.60 183.09 179.31 179.52 179.17 272,700
Oct 13, 2023 179.76 180.18 177.21 178.58 178.23 552,900
Oct 12, 2023 182.86 184.32 178.14 179.62 179.27 369,900
Oct 11, 2023 179.63 181.99 178.78 181.94 181.59 358,900
Oct 10, 2023 181.28 183.01 178.65 178.78 178.43 452,300
Oct 9, 2023 180.82 181.55 177.50 180.75 180.40 297,800
Oct 6, 2023 177.73 182.71 177.73 181.66 181.31 345,100
Oct 5, 2023 179.27 181.75 177.46 179.00 178.65 581,300
Oct 4, 2023 177.80 180.56 171.26 179.00 178.65 1,334,700
Oct 3, 2023 166.78 169.57 165.85 167.38 167.06 763,300
Oct 2, 2023 169.61 171.36 166.83 167.17 166.85 440,000
Sep 29, 2023 170.70 174.52 169.99 170.31 169.98 317,500
Sep 28, 2023 169.23 172.94 168.87 170.12 169.79 504,000
Sep 27, 2023 166.50 168.54 166.07 166.84 166.52 365,600
Sep 26, 2023 164.72 167.63 163.04 164.61 164.29 342,900
Sep 25, 2023 163.99 166.56 163.99 165.32 165.00 151,000
Sep 22, 2023 163.97 167.14 163.97 164.67 164.35 275,000
Sep 21, 2023 162.43 166.06 161.23 163.85 163.53 301,800
Sep 20, 2023 166.65 169.19 164.50 164.70 164.38 192,800
Sep 19, 2023 165.41 166.29 163.82 166.01 165.69 259,000
Sep 18, 2023 159.61 166.77 159.13 165.83 165.51 370,400
Sep 15, 2023 159.94 160.87 158.54 159.59 159.28 707,600
Sep 14, 2023 160.50 160.87 158.87 160.36 160.05 200,700
Sep 13, 2023 158.60 159.55 156.79 159.00 158.69 223,300
Sep 12, 2023 157.77 159.97 157.68 158.46 158.15 226,600
Sep 11, 2023 160.23 160.44 157.75 158.08 157.77 222,000
Sep 8, 2023 158.61 159.98 156.50 159.28 158.97 243,400
Sep 7, 2023 161.60 161.60 157.20 158.68 158.37 513,000
Sep 6, 2023 161.23 163.47 160.10 161.80 161.49 305,600
Sep 5, 2023 162.49 162.53 157.16 161.63 161.32 327,800
Sep 1, 2023 162.89 165.17 162.24 164.56 164.24 222,700
Aug 31, 2023 161.27 162.90 160.20 161.28 160.97 257,300
Aug 30, 2023 161.89 162.97 159.88 160.67 160.36 173,500
Aug 29, 2023 159.31 161.83 158.37 161.69 161.38 161,600
Aug 28, 2023 159.23 161.86 159.16 159.83 159.52 207,600
Aug 25, 2023 159.73 160.92 157.27 158.14 157.83 235,200
Aug 24, 2023 161.93 162.79 158.53 159.13 158.82 232,600
Aug 23, 2023 160.07 162.20 160.07 161.63 161.32 186,100
Aug 22, 2023 161.19 161.19 159.26 160.14 159.83 151,100
Aug 21, 2023 158.03 160.82 158.03 160.08 159.77 216,800
Aug 18, 2023 158.44 159.55 157.07 158.06 157.75 207,500
Aug 17, 2023 159.30 160.05 158.23 158.53 158.22 317,300
Aug 16, 2023 160.81 163.33 157.40 158.51 158.20 313,000
Aug 15, 2023 163.35 164.27 160.04 160.11 159.80 259,800
Aug 14, 2023 164.16 165.50 163.67 164.67 164.35 226,500
Aug 11, 2023 165.57 166.00 164.27 164.58 164.26 216,000
Aug 10, 2023 164.50 167.70 164.41 166.10 165.78 460,200
Aug 9, 2023 164.56 165.71 163.14 163.88 163.56 189,100
Aug 8, 2023 165.00 166.42 163.02 165.13 164.81 208,100
Aug 7, 2023 165.36 167.39 165.10 167.15 166.83 178,400
Aug 4, 2023 166.34 167.06 164.42 164.91 164.59 229,500
Aug 3, 2023 165.69 167.30 164.53 166.20 165.88 266,000
Aug 2, 2023 165.85 168.89 165.38 167.03 166.71 249,200
Aug 1, 2023 163.81 167.58 163.81 166.14 165.82 207,200
Jul 31, 2023 167.16 168.48 164.44 165.24 164.92 312,800
Jul 28, 2023 165.93 167.95 164.68 166.10 165.78 347,700
Jul 27, 2023 162.61 165.24 161.10 164.14 163.82 504,100
Jul 26, 2023 158.33 162.89 157.09 162.25 161.93 357,100
Jul 25, 2023 161.15 163.51 161.04 161.27 160.96 285,300
Jul 24, 2023 163.99 165.67 161.99 162.53 162.21 318,600
Jul 21, 2023 166.99 167.00 163.01 164.05 163.73 454,400
Jul 20, 2023 167.93 167.99 165.25 166.69 166.37 234,500
Jul 19, 2023 169.36 170.07 167.00 167.65 167.32 295,000
Jul 18, 2023 165.73 168.61 164.55 168.50 168.17 260,200
Jul 17, 2023 0.13 Dividend
Jul 17, 2023 165.56 166.91 164.68 165.91 165.59 352,300
Jul 14, 2023 168.00 168.00 164.62 165.56 165.11 285,000
Jul 13, 2023 167.44 169.02 165.72 168.38 167.92 243,700
Jul 12, 2023 168.87 169.05 166.75 167.16 166.70 287,900
Jul 11, 2023 166.29 167.30 165.48 166.21 165.76 301,700
Jul 10, 2023 160.94 165.46 160.94 165.16 164.71 356,500
Jul 7, 2023 158.15 162.37 157.15 161.56 161.12 530,700
Jul 6, 2023 157.57 158.25 155.34 156.91 156.48 321,900
Jul 5, 2023 161.41 162.42 158.56 159.26 158.83 452,500
Jul 3, 2023 162.24 166.20 162.24 163.22 162.78 182,100
Jun 30, 2023 163.69 165.52 160.76 163.08 162.64 543,600
Jun 29, 2023 158.99 166.26 154.72 162.46 162.02 1,098,800
Jun 28, 2023 161.67 162.05 159.86 160.66 160.22 499,200
Jun 27, 2023 160.41 162.22 159.69 161.56 161.12 519,300
Jun 26, 2023 161.29 163.61 158.71 160.41 159.97 337,200
Jun 23, 2023 155.78 161.10 154.78 160.28 159.84 584,700
Jun 22, 2023 158.50 159.26 155.76 157.75 157.32 785,300
Jun 21, 2023 163.62 165.58 163.21 163.64 163.19 328,200
Jun 20, 2023 164.48 165.56 162.43 164.80 164.35 408,900
Jun 16, 2023 170.86 170.92 165.43 166.38 165.93 790,400
Jun 15, 2023 165.70 170.76 165.05 170.33 169.87 388,700
Jun 14, 2023 166.62 170.55 165.36 167.22 166.76 562,100
Jun 13, 2023 162.03 166.40 162.03 165.59 165.14 311,600
Jun 12, 2023 159.65 163.56 159.20 161.72 161.28 236,800
Jun 9, 2023 161.33 161.87 158.24 159.85 159.41 382,100
Jun 8, 2023 164.31 164.31 160.74 161.26 160.82 314,600
Jun 7, 2023 161.41 165.67 160.79 165.19 164.74 304,600
Jun 6, 2023 156.98 161.38 156.51 160.65 160.21 299,900
Jun 5, 2023 157.92 158.50 153.62 156.92 156.49 277,700
Jun 2, 2023 153.81 160.63 153.69 160.04 159.60 451,500
Jun 1, 2023 150.32 154.52 149.30 153.10 152.68 264,100
May 31, 2023 153.69 153.69 149.77 150.69 150.28 375,700
May 30, 2023 155.57 156.41 151.41 153.62 153.20 264,800
May 26, 2023 154.27 156.32 154.21 155.58 155.16 335,900
May 25, 2023 153.49 155.66 152.32 154.49 154.07 325,700
May 24, 2023 158.10 158.10 152.88 153.66 153.24 361,400
May 23, 2023 157.61 162.70 156.68 158.37 157.94 244,200
May 22, 2023 158.71 161.09 157.99 158.92 158.49 215,700
May 19, 2023 160.68 162.33 157.36 159.17 158.74 370,700
May 18, 2023 158.42 161.31 157.70 160.84 160.40 243,000
May 17, 2023 155.89 159.64 155.60 159.09 158.66 218,400
May 16, 2023 157.02 157.71 155.16 155.20 154.78 345,100
May 15, 2023 157.96 159.04 156.98 158.91 158.48 122,100
May 12, 2023 158.01 159.46 155.75 157.33 156.90 184,900
May 11, 2023 156.17 157.15 152.60 156.81 156.38 150,500
May 10, 2023 158.82 159.87 155.33 157.06 156.63 219,900
May 9, 2023 157.07 159.01 156.46 157.31 156.88 173,800
May 8, 2023 159.12 160.04 157.57 158.27 157.84 169,100
May 5, 2023 157.61 158.98 156.56 157.98 157.55 141,400
May 4, 2023 160.07 160.07 153.77 154.95 154.53 313,300
May 3, 2023 159.25 162.60 159.25 160.57 160.13 317,100
May 2, 2023 157.72 160.16 157.14 159.00 158.57 348,900
May 1, 2023 157.54 159.80 156.71 158.91 158.48 203,900
Apr 28, 2023 155.17 158.24 155.17 157.38 156.95 250,400
Apr 27, 2023 153.75 156.11 152.80 154.94 154.52 471,700
Apr 26, 2023 154.25 156.89 153.12 153.29 152.87 294,700
Apr 25, 2023 157.63 158.37 154.30 154.43 154.01 264,100
Apr 24, 2023 157.83 158.93 156.97 158.33 157.90 231,600

Related Tickers

HUBB Hubbell Incorporated
390.56
+0.65%
 
HAYW Hayward Holdings, Inc.
13.43
+1.67%
 
AEIS Advanced Energy Industries, Inc.
91.03
+1.48%
 
NVT nVent Electric plc
71.17
-0.64%
 
ENS EnerSys
90.10
-0.44%
 
KE Kimball Electronics, Inc.
20.89
+0.53%
 
ATKR Atkore Inc.
173.54
+1.00%
 
PLPC Preformed Line Products Company
122.42
-1.80%
 
HOLI Hollysys Automation Technologies Ltd.
24.50
-0.22%
 
ENR Energizer Holdings, Inc.
28.59
+0.63%