Acuity Brands Inc (AYI) Historical Stock Data
266.40 ↑2.73 (1.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AYI is down -0.34% a day on average. There have been 13 days where Acuity Brands Inc closed green and 17 days where AYI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 260.02 | 266.40 | ↑$6.38 (2.45%) | 258.51 | 269.03 | 413.23K |
| 2025-04-01 | 263.33 | 263.67 | ↑$0.34 (0.13%) | 260.63 | 265.60 | 425.62K |
| 2025-03-31 | 258.35 | 263.35 | ↑$5.00 (1.94%) | 255.91 | 266.20 | 520.45K |
| 2025-03-28 | 264.46 | 261.97 | ↓$2.49 (-0.94%) | 260.21 | 268.51 | 447.45K |
| 2025-03-27 | 270.01 | 267.82 | ↓$2.19 (-0.81%) | 266.90 | 272.54 | 289.87K |
| 2025-03-26 | 274.50 | 271.28 | ↓$3.22 (-1.17%) | 270.71 | 277.21 | 317.18K |
| 2025-03-25 | 276.27 | 275.44 | ↓$0.83 (-0.30%) | 271.97 | 279.72 | 476.86K |
| 2025-03-24 | 267.12 | 275.38 | ↑$8.26 (3.09%) | 267.12 | 276.17 | 377.38K |
| 2025-03-21 | 264.98 | 264.18 | ↓$0.80 (-0.30%) | 260.55 | 265.09 | 398.86K |
| 2025-03-20 | 265.04 | 267.25 | ↑$2.21 (0.83%) | 265.04 | 270.07 | 273.30K |
| 2025-03-19 | 265.21 | 266.96 | ↑$1.75 (0.66%) | 264.13 | 269.51 | 326.98K |
| 2025-03-18 | 265.70 | 264.18 | ↓$1.52 (-0.57%) | 261.81 | 267.76 | 250.88K |
| 2025-03-17 | 262.51 | 267.22 | ↑$4.71 (1.79%) | 261.61 | 270.15 | 221.99K |
| 2025-03-14 | 261.84 | 262.73 | ↑$0.89 (0.34%) | 259.27 | 263.93 | 286.93K |
| 2025-03-13 | 265.66 | 257.80 | ↓$7.86 (-2.96%) | 256.25 | 268.43 | 503.74K |
| 2025-03-12 | 270.83 | 263.96 | ↓$6.87 (-2.54%) | 262.32 | 272.80 | 365.46K |
| 2025-03-11 | 267.00 | 268.05 | ↑$1.05 (0.39%) | 266.02 | 272.15 | 264.42K |
| 2025-03-10 | 276.83 | 267.65 | ↓$9.18 (-3.32%) | 264.95 | 278.11 | 293.45K |
| 2025-03-07 | 278.48 | 282.20 | ↑$3.72 (1.34%) | 275.23 | 282.85 | 328.99K |
| 2025-03-06 | 272.37 | 280.36 | ↑$7.99 (2.93%) | 271.24 | 281.04 | 570.86K |
| 2025-03-05 | 276.28 | 276.84 | ↑$0.56 (0.20%) | 272.88 | 278.67 | 436.66K |
| 2025-03-04 | 277.66 | 274.25 | ↓$3.41 (-1.23%) | 269.98 | 281.26 | 455.17K |
| 2025-03-03 | 298.38 | 284.99 | ↓$13.39 (-4.49%) | 280.85 | 299.62 | 435.35K |
| 2025-02-28 | 297.30 | 297.13 | ↓$0.17 (-0.06%) | 290.66 | 298.49 | 517.96K |
| 2025-02-27 | 305.94 | 299.10 | ↓$6.84 (-2.24%) | 298.80 | 306.60 | 349.11K |
| 2025-02-26 | 310.13 | 309.93 | ↓$0.20 (-0.06%) | 308.29 | 316.26 | 300.56K |
| 2025-02-25 | 305.43 | 307.86 | ↑$2.43 (0.80%) | 303.66 | 311.50 | 272.66K |
| 2025-02-24 | 309.76 | 306.02 | ↓$3.74 (-1.21%) | 305.77 | 311.63 | 207.08K |
| 2025-02-21 | 321.42 | 309.25 | ↓$12.17 (-3.79%) | 306.66 | 321.42 | 261.84K |
| 2025-02-20 | 324.46 | 321.20 | ↓$3.26 (-1.00%) | 316.97 | 326.07 | 169.78K |
Create an account or log in to view more rows.
$AYI Lol she wants higher
$AYI search and destroy bears!!
$AYI get over the hump
$AYI I hate this company.
$AYI Any red I see I shall buy
$AYI almost go time
$AYI bull trap confirmed
$AYI how low can she go
$AYI what happen
$AYI tomorrow will be an explosion day
I believe it!