Acuity Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	282.46	295.00	282.46	285.45	285.45	5
2026-04-28	295.00	295.29	283.72	284.61	284.61	1
2026-04-27	295.00	295.00	285.66	290.42	290.42	2
2026-04-24	290.76	297.26	288.08	290.29	290.29	5
2026-04-23	289.69	296.75	287.55	287.55	287.55	2
2026-04-22	297.65	301.53	294.23	294.23	294.23	3
2026-04-21	306.10	306.10	293.96	296.03	296.03	43
2026-04-20	288.17	296.79	286.96	296.79	296.79	9
2026-04-17	285.26	294.11	284.41	293.68	293.68	43
2026-04-16	273.57	284.00	273.57	282.63	282.63	5
2026-04-15	282.72	285.00	278.83	278.83	278.83	10
2026-04-14	282.30	287.98	280.59	284.50	284.50	6
2026-04-13	278.45	284.49	275.00	281.35	281.35	907
2026-04-10	273.18	283.06	273.18	276.38	276.38	81
2026-04-09	283.47	290.00	277.72	277.72	277.72	3
2026-04-08	276.00	285.00	276.00	280.55	280.55	64
2026-04-07	263.78	275.16	263.78	268.48	268.48	25
2026-04-02	287.25	295.00	268.00	268.00	268.00	443
2026-04-01	289.66	290.25	281.50	290.06	290.06	202
2026-03-31	273.84	282.08	273.84	275.11	275.11	25
2026-03-30	275.08	279.97	268.55	269.68	269.68	29
2026-03-27	272.63	272.63	269.58	269.58	269.58	3
2026-03-26	283.90	283.90	273.40	273.71	273.71	9
2026-03-25	289.53	289.53	280.65	286.24	286.24	3
2026-03-24	279.01	285.16	270.86	284.94	284.94	6
2026-03-23	263.35	280.28	263.35	278.51	278.51	2
2026-03-20	269.84	269.84	263.56	266.09	266.09	6
2026-03-19	272.11	272.11	261.92	265.85	265.85	5
2026-03-18	265.69	266.73	265.69	266.73	266.73	2
2026-03-17	269.32	270.50	260.27	268.04	268.04	84
2026-03-16	265.35	265.35	258.66	260.05	260.05	3
2026-03-13	258.82	265.20	258.82	260.99	260.99	3
2026-03-12	265.61	267.03	259.23	260.16	260.16	3
2026-03-11	279.99	279.99	266.11	266.11	266.11	54
2026-03-10	277.46	280.97	276.01	278.97	278.97	25
2026-03-06	274.01	278.70	271.47	276.24	276.24	5
2026-03-05	282.98	282.98	273.27	274.84	274.84	53
2026-03-04	281.04	288.76	280.30	281.43	281.43	53
2026-03-03	280.00	286.81	273.38	286.81	286.81	7
2026-03-02	300.98	301.58	289.16	299.04	299.04	2
2026-02-27	298.57	303.67	297.25	299.88	299.88	7
2026-02-26	316.43	316.43	304.75	306.51	306.51	4
2026-02-24	304.99	310.03	298.50	310.03	310.03	6
2026-02-23	311.67	312.72	299.74	299.74	299.74	4
2026-02-20	315.44	318.94	310.11	310.11	310.11	2
2026-02-19	305.01	315.00	305.01	313.40	313.40	1
2026-02-18	312.71	314.51	312.52	312.52	312.52	1
2026-02-17	300.92	312.78	300.92	312.78	312.78	2
2026-02-13	316.44	316.44	309.56	314.61	314.61	1
2026-02-12	326.21	326.95	315.13	315.13	315.13	12
2026-02-11	338.37	339.10	332.32	332.32	332.32	47
2026-02-10	335.98	335.98	330.78	330.93	330.93	2
2026-02-09	324.65	331.60	324.65	331.60	331.60	18
2026-02-06	320.71	330.21	314.92	330.21	330.21	17
2026-02-05	314.76	318.67	311.49	311.49	311.49	1
2026-02-04	320.39	324.55	313.70	316.37	316.37	2
2026-02-03	320.06	321.03	318.04	318.04	318.04	4
2026-02-02	313.00	315.50	306.11	315.50	315.50	3
2026-01-30	315.70	320.08	310.20	311.09	311.09	42
2026-01-29	318.38	320.00	308.51	308.51	308.51	3

← NewerPage 3 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.