Acuity Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	333.45	344.96	333.45	344.96	344.96	7
2026-07-27	329.62	341.12	326.85	331.72	331.72	2
2026-07-24	323.88	337.07	323.88	329.89	329.89	2
2026-07-23	335.20	335.20	324.03	324.03	324.03	1
2026-07-22	314.39	331.01	314.39	328.57	328.57	6
2026-07-21	324.01	337.38	324.01	327.67	327.67	4
2026-07-20	333.80	349.99	329.19	329.19	329.19	15
2026-07-17	338.00	338.00	338.00	338.00	338.00	2
2026-07-16	336.00	338.82	334.78	335.16	335.16	3
2026-07-15	341.09	341.09	330.81	330.81	330.81	2
2026-07-14	332.91	343.34	323.05	326.94	326.94	113
2026-07-13	325.79	335.04	325.70	325.70	325.70	33
2026-07-10	340.00	342.78	334.73	342.78	342.78	3
2026-07-09	345.67	345.67	333.55	335.66	335.66	42
2026-07-08	332.31	340.87	328.49	333.63	333.63	6
2026-07-07	340.43	361.89	338.44	345.13	345.13	69
2026-07-06	356.12	369.43	348.06	353.57	353.57	49
2026-07-02	365.89	372.73	354.43	355.90	355.90	222
2026-07-01	369.64	372.51	356.40	371.03	371.03	84
2026-06-30	368.61	376.64	359.86	375.59	375.59	41
2026-06-29	363.50	368.44	351.61	364.86	364.86	16
2026-06-26	354.17	365.11	339.86	360.90	360.90	260
2026-06-25	316.00	374.92	316.00	366.98	366.98	651
2026-06-24	302.87	312.23	300.97	308.49	308.49	9
2026-06-23	321.02	321.02	301.95	303.40	303.40	6
2026-06-22	317.54	320.57	316.64	320.57	320.57	5
2026-06-18	315.98	315.98	312.04	314.19	314.19	1
2026-06-17	306.20	316.52	306.20	316.03	316.03	1
2026-06-16	305.00	308.23	305.00	307.07	307.07	45
2026-06-15	307.00	307.00	301.17	302.03	302.03	71
2026-06-12	297.33	297.33	282.22	294.41	294.41	3
2026-06-11	286.10	287.71	281.16	287.32	287.32	80
2026-06-10	294.03	296.86	286.74	286.74	286.74	189
2026-06-09	300.00	304.80	292.40	295.87	295.87	19
2026-06-08	302.84	313.98	299.28	301.88	301.88	6
2026-06-05	308.14	308.19	299.70	300.14	300.14	59
2026-06-04	315.00	315.00	304.14	306.97	306.97	73
2026-06-03	310.98	315.00	304.77	310.82	310.82	26
2026-06-02	305.50	313.25	305.50	311.18	311.18	2
2026-06-01	307.00	310.18	303.94	308.49	308.49	3
2026-05-29	302.00	307.93	297.50	305.70	305.70	109
2026-05-28	298.26	302.00	293.35	299.72	299.72	23
2026-05-27	302.50	302.50	290.88	293.30	293.30	3
2026-05-26	293.89	299.79	288.33	294.89	294.89	22
2026-05-22	287.76	287.76	277.75	285.59	285.59	39
2026-05-21	274.34	281.45	274.34	278.73	278.73	2
2026-05-20	276.07	277.35	270.80	276.48	276.48	10
2026-05-19	282.70	282.70	275.01	276.25	276.25	102
2026-05-18	274.92	287.03	274.92	283.34	283.34	3
2026-05-15	295.00	295.00	280.01	280.73	280.73	3
2026-05-14	283.85	295.00	283.85	287.83	287.83	7
2026-05-13	286.13	292.69	281.70	284.62	284.62	5
2026-05-12	291.69	293.55	280.45	286.25	286.25	4
2026-05-11	295.67	295.67	291.04	295.18	295.18	5
2026-05-08	294.76	301.53	292.35	292.70	292.70	2
2026-05-07	293.09	301.53	293.09	296.86	296.86	3
2026-05-06	302.50	302.50	292.91	297.70	297.70	5
2026-05-05	290.21	296.16	289.01	291.90	291.90	2
2026-05-01	291.12	295.90	289.62	289.62	289.62	7
2026-04-30	274.58	292.36	274.58	290.71	290.71	1

← NewerPage 2 of 4 · 232 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.