Acuity Brands Inc (AYI) Historical Stock Data
301.60 ↑3.08 (1.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AYI is down -0.35% a day on average. There have been 12 days where Acuity Brands Inc closed green and 18 days where AYI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 298.08 | 301.60 | ↑$3.53 (1.18%) | 298.08 | 304.28 | 324.60K |
| 2025-01-02 | 296.48 | 298.52 | ↑$2.04 (0.69%) | 295.50 | 301.49 | 276.77K |
| 2024-12-31 | 295.82 | 292.13 | ↓$3.69 (-1.25%) | 291.27 | 295.82 | 260.59K |
| 2024-12-30 | 295.00 | 294.17 | ↓$0.83 (-0.28%) | 291.80 | 296.74 | 173.82K |
| 2024-12-27 | 301.70 | 297.73 | ↓$3.97 (-1.32%) | 296.69 | 302.30 | 186.54K |
| 2024-12-26 | 303.18 | 303.00 | ↓$0.18 (-0.06%) | 299.94 | 303.41 | 140.10K |
| 2024-12-24 | 302.46 | 303.16 | ↑$0.70 (0.23%) | 300.46 | 303.30 | 72.60K |
| 2024-12-23 | 300.99 | 302.33 | ↑$1.34 (0.45%) | 299.18 | 303.43 | 263.71K |
| 2024-12-20 | 300.48 | 302.70 | ↑$2.22 (0.74%) | 299.92 | 306.27 | 1.24M |
| 2024-12-19 | 302.95 | 302.84 | ↓$0.11 (-0.04%) | 300.89 | 308.98 | 411.25K |
| 2024-12-18 | 314.78 | 300.47 | ↓$14.31 (-4.55%) | 300.20 | 317.03 | 267.36K |
| 2024-12-17 | 315.00 | 312.85 | ↓$2.15 (-0.68%) | 311.18 | 318.19 | 224.77K |
| 2024-12-16 | 317.49 | 317.88 | ↑$0.39 (0.12%) | 315.67 | 320.73 | 191.16K |
| 2024-12-13 | 322.10 | 317.74 | ↓$4.36 (-1.35%) | 317.52 | 323.58 | 223.65K |
| 2024-12-12 | 324.25 | 322.78 | ↓$1.47 (-0.45%) | 321.53 | 324.50 | 194.98K |
| 2024-12-11 | 323.01 | 323.50 | ↑$0.49 (0.15%) | 318.94 | 325.35 | 233.63K |
| 2024-12-10 | 320.66 | 319.23 | ↓$1.43 (-0.45%) | 318.38 | 322.24 | 225.55K |
| 2024-12-09 | 323.58 | 321.41 | ↓$2.17 (-0.67%) | 320.95 | 325.27 | 286.41K |
| 2024-12-06 | 326.47 | 324.73 | ↓$1.74 (-0.53%) | 321.80 | 326.87 | 218.35K |
| 2024-12-05 | 328.82 | 323.44 | ↓$5.38 (-1.64%) | 322.85 | 329.85 | 328.61K |
| 2024-12-04 | 331.71 | 328.15 | ↓$3.56 (-1.07%) | 324.58 | 332.85 | 293.81K |
| 2024-12-03 | 322.67 | 324.91 | ↑$2.24 (0.69%) | 321.41 | 327.72 | 436.09K |
| 2024-12-02 | 322.00 | 322.07 | ↑$0.07 (0.02%) | 320.68 | 324.31 | 252K |
| 2024-11-29 | 321.88 | 320.69 | ↓$1.19 (-0.37%) | 320.69 | 325.06 | 130.56K |
| 2024-11-27 | 323.60 | 320.16 | ↓$3.44 (-1.06%) | 319.90 | 326.82 | 203.03K |
| 2024-11-26 | 326.87 | 323.38 | ↓$3.49 (-1.07%) | 321.86 | 326.87 | 249.22K |
| 2024-11-25 | 329.58 | 329.79 | ↑$0.21 (0.06%) | 329.58 | 336.14 | 376.10K |
| 2024-11-22 | 321.37 | 326.24 | ↑$4.87 (1.52%) | 321.37 | 327.16 | 236.71K |
| 2024-11-21 | 316.36 | 320.41 | ↑$4.05 (1.28%) | 315.70 | 323.07 | 224.10K |
| 2024-11-20 | 318.33 | 315.62 | ↓$2.71 (-0.85%) | 314.97 | 319.06 | 241.41K |
Create an account or log in to view more rows.
$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!
$AYI 5 minute looks sexy
$AYI Bears always win...
Bulls have to be forever bagholders....