Acuity Brands Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	268.41	268.41	261.93	264.99	263.95	11
2024-03-18	261.49	264.38	260.47	264.33	263.29	4
2024-03-15	257.28	257.33	253.94	257.33	256.32	1
2024-03-13	255.23	261.06	255.23	259.55	258.53	11
2024-03-12	252.81	257.55	252.81	253.60	252.60	1
2024-03-11	252.90	255.07	252.90	254.47	253.47	1
2024-03-07	260.56	264.04	260.56	262.85	261.82	6
2024-03-05	259.45	259.45	252.52	257.99	256.98	6
2024-03-04	253.87	255.00	253.00	253.87	252.87	2
2024-03-01	251.75	251.75	249.75	250.38	249.40	4
2024-02-29	250.20	250.20	250.20	250.20	249.22	5
2024-02-28	249.61	249.99	249.61	249.61	248.63	17
2024-02-27	246.57	248.35	246.57	248.35	247.37	20
2024-02-26	244.72	244.72	244.02	244.27	243.31	39
2024-02-23	243.15	244.18	243.10	244.18	243.22	30
2024-02-21	238.67	238.67	238.59	238.59	237.65	78
2024-02-20	236.73	239.24	235.61	239.24	238.30	11
2024-02-16	240.58	242.92	240.58	242.92	241.96	162
2024-02-15	243.20	243.20	243.20	243.20	242.24	1
2024-02-13	239.29	239.29	236.35	236.35	235.42	9
2024-02-12	242.05	242.05	239.72	240.36	239.42	55
2024-02-09	245.31	245.31	239.88	239.88	238.94	249
2024-02-07	233.89	235.94	233.89	235.94	235.01	5
2024-02-06	235.92	237.07	235.89	237.07	236.14	4
2024-02-05	235.73	238.65	235.45	238.46	237.52	6
2024-02-02	238.27	238.28	237.91	237.91	236.98	14
2024-02-01	238.38	239.32	238.38	238.95	237.86	31
2024-01-31	239.80	239.80	239.45	239.45	238.36	47
2024-01-30	241.84	243.70	241.84	242.97	241.86	51
2024-01-29	238.25	241.86	238.25	239.66	238.57	205
2024-01-26	241.55	244.00	239.51	239.99	238.90	38
2024-01-25	229.55	236.05	229.55	236.05	234.97	40
2024-01-24	231.24	233.36	231.24	231.58	230.53	10
2024-01-23	232.19	233.09	229.01	229.01	227.97	116
2024-01-22	233.26	233.26	230.88	231.97	230.91	2
2024-01-19	228.06	230.28	225.01	230.28	229.23	80
2024-01-18	226.35	227.21	225.12	225.12	224.09	55
2024-01-17	224.98	224.98	219.59	223.55	222.54	1
2024-01-16	223.10	226.00	222.22	222.39	221.38	193
2024-01-12	222.64	225.13	221.87	225.13	224.10	40
2024-01-11	228.24	230.75	223.35	223.35	222.33	245
2024-01-10	230.79	230.79	225.61	228.29	227.25	100
2024-01-09	216.00	227.24	216.00	226.96	225.92	736
2024-01-08	207.10	207.10	205.56	205.69	204.75	26
2024-01-05	204.90	204.90	204.90	204.90	203.97	201
2024-01-04	202.41	205.10	202.41	205.10	204.17	28
2024-01-03	201.10	202.01	201.10	201.55	200.63	23
2024-01-02	203.07	203.07	201.23	203.05	202.13	4
2023-12-28	204.62	206.24	204.62	204.66	203.73	1
2023-12-27	205.46	205.46	205.46	205.46	204.52	14
2023-12-22	202.00	203.41	202.00	203.36	202.43	3
2023-12-21	201.22	202.78	201.22	202.78	201.86	3
2023-12-20	207.43	207.43	206.15	207.09	206.15	26
2023-12-18	201.68	201.68	201.68	201.68	200.76	50
2023-12-15	205.84	205.84	204.05	204.05	203.12	3
2023-12-14	195.51	205.64	195.51	205.64	204.70	1
2023-12-13	190.41	190.41	190.41	190.41	189.54	200
2023-12-12	189.97	190.20	189.97	190.20	189.33	2
2023-12-11	188.21	189.90	188.21	189.64	188.78	8
2023-12-08	185.50	189.26	185.50	188.50	187.64	3

← NewerPage 10 of 13 · 726 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-16	0.1700 USD
2025-07-18	0.1700 USD
2025-04-17	0.1700 USD
2025-02-03	0.1700 USD
2024-10-18	0.1500 USD
2024-07-18	0.1500 USD
2024-04-16	0.1500 USD
2024-02-02	0.1500 USD
2023-10-17	0.1300 USD
2023-07-17	0.1300 USD
2023-04-14	0.1300 USD
2023-02-03	0.1300 USD
2022-10-14	0.1300 USD
2022-07-14	0.1300 USD
2022-04-14	0.1300 USD
2022-01-19	0.1300 USD
2021-10-14	0.1300 USD
2021-07-15	0.1300 USD
2021-04-15	0.1300 USD
2021-01-19	0.1300 USD
2020-10-16	0.1300 USD
2020-07-16	0.1300 USD
2020-04-16	0.1300 USD
2020-01-16	0.1300 USD
2019-10-17	0.1300 USD
2019-07-16	0.1300 USD
2019-04-16	0.1300 USD
2019-01-17	0.1300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.