Acuity Brands, Inc. (AYI)
332.39
-2.28 (-0.68%)
Acuity Brands Inc. is a leading provider of innovative lighting solutions and building management systems, specializing in delivering energy-efficient products for commercial, institutional, and residential applications
The company designs and manufactures a wide range of lighting fixtures, controls, and related technologies that enhance the quality of light while promoting sustainability and energy conservation. With a focus on advancing smart technologies, Acuity Brands also integrates Internet of Things (IoT) capabilities into its offerings, enabling customers to optimize their environment and reduce operational costs. Through its commitment to quality, innovation, and customer service, Acuity Brands plays a significant role in transforming spaces through cutting-edge lighting and control solutions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 334.34 | 336.89 | 330.56 | 332.39 | 284,611 | 332.39 |
| 1/30/2025 | 331.02 | 339.65 | 326.07 | 334.67 | 283,223 | 334.67 |
| 1/29/2025 | 327.52 | 332.77 | 321.31 | 328.53 | 237,952 | 328.53 |
| 1/28/2025 | 329.40 | 329.51 | 322.53 | 327.53 | 189,498 | 327.53 |
| 1/27/2025 | 328.63 | 333.09 | 321.24 | 328.80 | 266,234 | 328.80 |
| 1/24/2025 | 342.95 | 345.30 | 333.41 | 335.01 | 250,748 | 335.01 |
| 1/23/2025 | 335.65 | 340.74 | 334.32 | 337.07 | 253,482 | 337.07 |
| 1/22/2025 | 336.80 | 339.33 | 333.83 | 336.85 | 233,396 | 336.85 |
| 1/21/2025 | 334.20 | 336.22 | 331.01 | 335.78 | 283,410 | 335.78 |
| 1/17/2025 | 335.59 | 337.02 | 329.11 | 330.36 | 263,449 | 330.36 |
| 1/16/2025 | 327.05 | 332.10 | 325.19 | 330.75 | 269,579 | 330.75 |
| 1/15/2025 | 328.28 | 328.28 | 322.79 | 326.19 | 353,090 | 326.19 |
| 1/14/2025 | 312.88 | 325.76 | 312.50 | 321.97 | 669,143 | 321.97 |
| 1/13/2025 | 301.24 | 306.44 | 301.08 | 306.36 | 392,448 | 306.36 |
| 1/10/2025 | 310.51 | 312.20 | 302.95 | 305.26 | 445,513 | 305.26 |
| 1/08/2025 | 304.00 | 313.73 | 297.51 | 313.64 | 552,600 | 313.64 |
| 1/07/2025 | 305.69 | 307.63 | 300.52 | 303.87 | 744,598 | 303.87 |
| 1/06/2025 | 302.72 | 309.95 | 302.72 | 307.56 | 620,041 | 307.56 |
| 1/03/2025 | 295.27 | 304.28 | 295.27 | 301.60 | 324,603 | 301.60 |
| 1/02/2025 | 296.48 | 301.49 | 295.50 | 298.52 | 276,774 | 298.52 |
| 12/31/2024 | 294.17 | 0.00 | 294.17 | 292.13 | 0 | 292.13 |
| 12/30/2024 | 295.00 | 296.74 | 291.77 | 294.17 | 173,823 | 294.17 |
| 12/27/2024 | 301.70 | 303.20 | 296.69 | 297.73 | 186,540 | 297.73 |
| 12/26/2024 | 303.18 | 303.45 | 299.94 | 303.00 | 140,116 | 303.00 |
| 12/24/2024 | 302.46 | 303.69 | 300.46 | 303.16 | 72,595 | 303.16 |
| 12/23/2024 | 300.99 | 303.43 | 299.18 | 302.33 | 267,619 | 302.33 |
| 12/20/2024 | 300.48 | 306.27 | 299.92 | 302.70 | 1,830,415 | 302.70 |
| 12/19/2024 | 302.95 | 308.98 | 300.89 | 303.21 | 291,309 | 303.21 |
| 12/18/2024 | 314.78 | 317.03 | 300.20 | 300.47 | 291,602 | 300.47 |
| 12/17/2024 | 315.00 | 318.19 | 311.18 | 312.85 | 224,767 | 312.85 |
| 12/16/2024 | 317.49 | 320.92 | 315.67 | 317.88 | 194,468 | 317.88 |
| 12/13/2024 | 322.10 | 323.73 | 317.52 | 317.74 | 227,413 | 317.74 |
| 12/12/2024 | 324.25 | 325.03 | 321.52 | 322.78 | 194,976 | 322.78 |
| 12/11/2024 | 323.01 | 325.57 | 318.94 | 323.50 | 233,629 | 323.50 |
| 12/10/2024 | 320.66 | 322.26 | 318.38 | 319.23 | 225,554 | 319.23 |
| 12/09/2024 | 323.58 | 325.27 | 320.94 | 321.41 | 286,412 | 321.41 |
| 12/06/2024 | 326.47 | 326.88 | 321.80 | 324.73 | 218,350 | 324.73 |
| 12/05/2024 | 328.82 | 329.98 | 322.85 | 323.44 | 376,692 | 323.44 |
| 12/04/2024 | 331.71 | 332.85 | 324.58 | 328.15 | 293,856 | 328.15 |
| 12/03/2024 | 322.67 | 327.71 | 321.30 | 324.91 | 436,828 | 324.91 |
| 12/02/2024 | 322.00 | 324.31 | 320.68 | 322.07 | 251,997 | 322.07 |
| 11/29/2024 | 321.88 | 325.06 | 320.69 | 320.69 | 130,557 | 320.69 |
| 11/27/2024 | 323.60 | 326.82 | 319.90 | 320.16 | 203,029 | 320.16 |
| 11/26/2024 | 327.68 | 327.68 | 321.86 | 323.38 | 249,217 | 323.38 |
| 11/25/2024 | 328.15 | 336.13 | 328.15 | 329.79 | 376,102 | 329.79 |
| 11/22/2024 | 320.57 | 327.16 | 320.57 | 326.24 | 236,714 | 326.24 |
| 11/21/2024 | 316.36 | 323.23 | 315.70 | 320.41 | 224,102 | 320.41 |
| 11/20/2024 | 318.33 | 319.06 | 314.90 | 315.62 | 241,406 | 315.62 |
| 11/19/2024 | 319.70 | 322.14 | 316.84 | 316.95 | 321,961 | 316.95 |
| 11/18/2024 | 326.01 | 327.62 | 323.30 | 323.47 | 232,501 | 323.47 |
| 11/15/2024 | 328.45 | 332.14 | 325.63 | 325.87 | 251,252 | 325.87 |
| 11/14/2024 | 330.67 | 335.31 | 328.54 | 329.63 | 266,367 | 329.63 |
| 11/13/2024 | 333.45 | 337.99 | 330.19 | 330.70 | 346,287 | 330.70 |
| 11/12/2024 | 331.65 | 333.77 | 328.70 | 331.88 | 282,428 | 331.88 |
| 11/11/2024 | 333.20 | 334.66 | 329.31 | 333.45 | 217,650 | 333.45 |
| 11/08/2024 | 324.34 | 330.67 | 324.34 | 330.19 | 200,094 | 330.19 |
| 11/07/2024 | 322.19 | 326.54 | 316.90 | 324.35 | 343,194 | 324.35 |
| 11/06/2024 | 328.30 | 331.89 | 317.52 | 320.41 | 500,686 | 320.41 |
| 11/05/2024 | 306.57 | 315.11 | 306.41 | 314.34 | 218,422 | 314.34 |
| 11/04/2024 | 305.87 | 309.80 | 304.49 | 307.00 | 173,070 | 307.00 |
| 11/01/2024 | 300.40 | 306.74 | 300.40 | 306.39 | 191,061 | 306.39 |