Acuity Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	185.19	186.65	185.19	186.65	185.80	22
2023-12-06	186.64	186.74	186.64	186.74	185.89	1
2023-12-05	184.58	184.58	182.30	182.30	181.47	65
2023-12-04	184.66	184.66	184.66	184.66	183.82	2
2023-12-01	177.97	183.70	177.97	183.46	182.62	1
2023-11-30	179.00	179.00	179.00	179.00	178.18	3
2023-11-29	177.38	177.38	177.38	177.38	176.57	1
2023-11-28	180.88	180.88	180.88	180.88	180.06	8
2023-11-21	178.91	178.91	178.91	178.91	178.10	1
2023-11-15	181.83	184.76	181.83	184.76	183.92	16
2023-11-14	176.85	182.96	176.85	182.49	181.66	5
2023-11-13	173.54	177.41	171.61	176.88	176.07	29
2023-11-10	170.57	172.06	170.57	172.06	171.28	4
2023-11-09	171.38	171.38	171.38	171.38	170.60	58
2023-11-06	171.81	171.81	171.81	171.81	171.03	1
2023-11-03	169.76	169.76	169.76	169.76	168.98	1
2023-11-02	162.98	167.03	162.98	167.03	166.27	6
2023-10-31	160.35	160.35	159.89	159.89	159.16	5
2023-10-30	159.81	159.89	159.46	159.46	158.73	28
2023-10-26	160.41	160.41	160.41	160.41	159.68	12
2023-10-19	168.14	168.31	168.14	168.31	167.54	315
2023-10-18	174.81	176.46	174.67	174.67	173.87	11
2023-10-17	178.10	178.62	176.05	178.62	177.81	12
2023-10-16	182.08	182.92	178.27	182.92	181.96	1
2023-10-13	178.86	178.86	178.86	178.86	177.92	72
2023-10-12	183.61	183.61	179.19	179.19	178.25	4
2023-10-10	182.54	182.54	182.41	182.46	181.50	5
2023-10-09	179.15	179.15	178.69	178.69	177.74	140
2023-10-06	177.09	181.52	177.09	181.47	180.52	12
2023-10-04	178.77	179.82	172.51	178.80	177.86	372
2023-09-28	172.46	172.46	170.97	170.97	170.07	5
2023-09-27	167.28	167.28	167.28	167.28	166.40	12
2023-09-21	164.35	164.35	164.35	164.35	163.48	3
2023-09-19	165.04	165.04	165.04	165.04	164.17	1
2023-09-18	164.50	164.50	164.50	164.50	163.63	30
2023-09-11	158.05	158.28	158.05	158.28	157.45	32
2023-08-22	161.52	161.52	161.52	161.52	160.67	1
2023-08-21	158.64	158.64	158.64	158.64	157.80	20
2023-08-18	157.51	157.51	157.51	157.51	156.68	3
2023-08-14	163.32	163.32	163.32	163.32	162.46	2
2023-08-09	164.71	164.71	164.30	164.30	163.44	555
2023-08-02	167.58	167.58	167.58	167.58	166.69	33
2023-07-31	165.45	165.45	165.45	165.45	164.57	15
2023-07-27	162.59	162.59	162.59	162.59	161.73	20
2023-07-21	166.33	166.33	165.16	165.16	164.29	40
2023-07-19	168.06	168.06	168.06	168.06	167.17	100
2023-07-17	165.56	165.56	165.56	165.56	164.69	9
2023-07-14	166.53	166.53	166.53	166.53	165.53	109
2023-07-11	166.05	166.05	166.05	166.05	165.04	80
2023-07-07	158.80	158.80	158.80	158.80	157.84	10
2023-07-06	157.04	157.04	155.99	155.99	155.05	160
2023-06-29	162.80	162.80	162.80	162.80	161.82	100
2023-06-27	160.41	161.15	160.41	161.15	160.18	123
2023-06-15	168.72	168.72	168.72	168.72	167.70	7
2023-06-14	168.95	168.95	168.95	168.95	167.93	1
2023-06-07	163.74	163.78	163.74	163.78	162.79	400
2023-06-02	156.36	156.36	156.36	156.36	155.42	6
2023-05-26	154.75	154.80	154.75	154.80	153.87	16
2023-05-24	154.11	154.11	154.11	154.11	153.17	200
2023-05-04	155.40	155.40	155.40	155.40	154.46	4

← NewerPage 11 of 13 · 727 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.