Acuity Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	314.98	314.98	310.69	311.74	311.74	1
2026-01-26	313.53	319.56	311.72	316.15	316.15	5
2026-01-22	317.49	317.49	317.49	317.49	317.49	14
2026-01-21	315.27	316.14	309.27	310.60	310.60	10
2026-01-20	318.61	318.61	314.02	314.02	314.02	18
2026-01-16	322.37	322.37	321.80	321.80	321.80	1
2026-01-15	320.59	320.59	320.59	320.59	320.59	3
2026-01-14	331.28	331.28	321.75	322.11	322.11	15
2026-01-13	318.53	323.68	318.53	318.53	318.53	2
2026-01-12	318.70	322.35	317.00	317.00	317.00	48
2026-01-09	321.89	324.69	313.84	324.69	324.69	69
2026-01-08	364.73	364.73	312.75	319.69	319.69	676
2026-01-07	377.77	377.77	368.82	368.82	368.82	18
2026-01-06	375.14	382.79	367.74	377.39	377.39	8
2026-01-05	374.66	379.98	374.66	378.65	378.65	11
2026-01-02	361.83	368.35	361.83	366.08	366.08	6
2025-12-29	369.03	369.03	369.03	369.03	369.03	51
2025-12-23	368.81	370.46	368.81	370.18	370.18	7
2025-12-22	367.06	370.00	360.46	369.53	369.53	13
2025-12-19	360.67	360.67	360.67	360.67	360.67	6
2025-12-18	359.72	359.72	359.72	359.72	359.72	1
2025-12-17	353.77	353.77	352.87	352.87	352.87	7
2025-12-16	356.22	356.26	356.22	356.26	356.26	62
2025-12-15	359.65	369.32	359.65	365.54	365.54	3
2025-12-12	371.98	371.98	366.01	366.01	366.01	15
2025-12-11	371.41	371.41	371.41	371.41	371.41	5
2025-12-08	372.19	373.89	368.16	368.16	368.16	14
2025-12-05	376.83	376.83	375.03	375.03	375.03	13
2025-12-04	376.94	378.55	376.94	378.41	378.41	95
2025-12-03	367.75	373.09	365.73	373.09	373.09	21
2025-12-02	363.57	363.57	361.13	361.13	361.13	10
2025-11-28	379.51	379.51	367.00	367.00	367.00	31
2025-11-26	366.00	366.35	366.00	366.35	366.35	8
2025-11-25	362.66	362.66	362.66	362.66	362.66	51
2025-11-24	359.03	359.03	359.03	359.03	359.03	15
2025-11-21	338.66	338.66	338.66	338.66	338.66	2
2025-11-19	352.57	352.57	352.57	352.57	352.57	1
2025-11-18	341.50	345.00	339.84	345.00	345.00	2,856
2025-11-13	356.96	356.96	356.69	356.69	356.69	6
2025-11-12	361.01	364.59	361.01	364.59	364.59	2,029
2025-11-11	361.87	361.87	361.87	361.87	361.87	2
2025-11-10	367.65	367.65	363.96	363.96	363.96	26
2025-11-07	358.94	358.94	353.49	358.94	358.94	15
2025-11-06	367.77	367.77	359.48	359.48	359.48	16
2025-11-04	362.99	362.99	358.66	358.93	358.93	12
2025-11-03	367.87	367.87	365.99	365.99	365.99	9
2025-10-30	361.00	361.00	361.00	361.00	361.00	6
2025-10-29	367.77	367.77	363.22	363.22	363.22	91
2025-10-28	365.99	366.76	364.53	364.53	364.53	52
2025-10-27	372.64	372.64	365.03	365.03	365.03	3
2025-10-24	362.22	371.34	360.03	371.34	371.34	41
2025-10-23	357.13	357.13	357.13	357.13	357.13	1

← NewerPage 4 of 4 · 232 trading days

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.