Acuity Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	159.80	161.43	159.80	160.22	159.25	550
2023-04-27	153.99	154.76	153.99	154.76	153.82	104
2023-04-20	161.27	161.27	161.27	161.27	160.30	280
2023-04-19	161.36	161.36	161.36	161.36	160.39	62
2023-04-18	161.37	161.60	160.96	161.60	160.62	261
2023-04-14	159.00	161.85	159.00	161.85	160.87	30
2023-04-12	161.10	161.10	161.10	161.10	160.00	279
2023-04-11	159.35	159.35	158.14	158.38	157.30	254
2023-04-06	161.75	161.80	161.23	161.23	160.12	21
2023-04-05	160.02	160.02	160.02	160.02	158.93	1
2023-04-04	168.42	168.42	158.25	158.25	157.17	113
2023-04-03	181.41	183.07	181.41	183.07	181.82	292
2023-03-31	181.30	181.30	181.30	181.30	180.06	9
2023-03-27	171.39	171.39	171.39	171.39	170.21	3
2023-03-23	178.21	178.21	176.03	176.03	174.82	41
2023-02-28	194.30	194.30	194.30	194.30	192.98	20
2023-02-21	194.55	194.55	194.55	194.55	193.22	60
2023-02-17	192.68	192.68	192.68	192.68	191.36	100
2023-02-13	188.48	188.48	188.48	188.48	187.20	80
2023-02-10	186.49	186.77	184.81	185.70	184.43	3,984
2023-02-07	190.90	190.90	190.90	190.90	189.59	4
2023-02-06	191.09	191.09	191.09	191.09	189.78	20
2023-02-03	189.21	189.76	189.21	189.76	188.47	40
2023-01-31	184.07	184.07	184.07	184.07	182.69	199
2023-01-09	175.32	181.76	175.32	181.76	180.39	9
2022-12-20	165.73	165.73	165.73	165.73	164.48	19
2022-11-16	190.54	190.54	190.54	190.54	189.11	1
2022-10-27	183.22	185.15	182.34	182.34	180.97	34
2022-10-26	184.32	184.32	184.32	184.32	182.93	14
2022-10-12	168.02	168.02	168.02	168.02	166.64	1
2022-10-10	158.77	160.46	157.91	159.68	158.37	4,363
2022-10-07	161.42	161.42	158.32	158.32	157.02	300
2022-10-04	170.00	172.03	167.26	168.68	167.29	83
2022-09-01	162.84	162.84	162.84	162.84	161.50	15
2022-08-16	186.16	186.16	186.16	186.16	184.63	3
2022-08-10	178.62	178.62	178.62	178.62	177.15	1
2022-08-03	176.14	177.39	176.14	177.39	175.93	2
2022-07-29	177.72	180.18	177.72	180.18	178.70	23
2022-07-12	159.19	159.19	159.19	159.19	157.77	1
2022-06-30	154.60	154.60	154.60	154.60	153.22	20
2022-06-16	159.74	159.90	159.74	159.90	158.47	346
2022-06-13	169.78	169.78	169.78	169.78	168.26	78
2022-06-08	181.71	181.71	181.71	181.71	180.09	100
2022-04-25	174.23	174.78	173.39	173.39	171.84	10
2022-04-20	180.92	180.92	180.92	180.92	179.30	180
2022-04-08	169.20	169.20	169.20	169.20	167.56	35
2022-04-07	166.80	166.80	166.80	166.80	165.19	5
2022-04-05	168.54	168.54	168.54	168.54	166.91	42
2022-03-10	183.70	183.70	183.70	183.70	181.92	17
2022-01-28	185.00	185.00	185.00	185.00	183.22	3
2022-01-19	206.29	206.29	206.29	206.29	204.30	38
2021-12-17	203.82	204.40	203.82	204.40	202.30	12
2021-12-10	199.11	199.11	199.11	199.11	197.07	1
2021-11-29	212.51	212.51	212.51	212.51	210.33	24
2021-11-26	208.61	208.61	208.61	208.61	206.47	10
2021-11-24	212.53	212.53	212.53	212.53	210.34	32
2021-11-17	219.00	219.00	219.00	219.00	216.75	8,443
2021-11-15	221.09	221.09	221.09	221.09	218.82	9
2021-11-08	216.23	216.23	216.23	216.23	214.01	1
2021-11-05	212.27	212.56	212.27	212.56	210.38	44

← NewerPage 12 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.