Acuity Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-07	348.47	348.47	344.76	348.47	348.31	1
2025-10-06	354.39	357.00	352.50	354.39	354.23	8
2025-10-03	363.08	363.08	354.16	354.16	354.00	3
2025-10-02	367.00	369.56	355.50	355.50	355.34	171
2025-10-01	363.15	376.18	354.65	365.23	365.06	1,144
2025-09-30	343.11	346.09	339.16	346.09	345.93	48
2025-09-29	347.12	349.25	337.13	337.13	336.98	112
2025-09-26	334.18	338.68	334.18	338.68	338.52	9
2025-09-25	334.16	339.48	331.86	334.16	334.01	4
2025-09-24	341.63	341.63	338.50	338.50	338.34	6
2025-09-23	345.88	347.14	345.26	345.26	345.10	3
2025-09-22	338.92	338.92	335.25	335.25	335.09	1
2025-09-19	344.27	345.87	339.12	339.31	339.15	3
2025-09-18	338.93	345.96	338.93	342.11	341.96	89
2025-09-17	339.25	343.81	339.25	343.81	343.65	3
2025-09-16	342.63	343.20	338.14	338.14	337.98	7
2025-09-15	335.85	339.24	335.85	339.24	339.08	1
2025-09-12	340.70	340.70	337.09	339.93	339.77	1
2025-09-10	336.64	336.64	329.86	329.86	329.71	2
2025-09-08	341.79	341.79	336.89	338.32	338.16	1
2025-09-05	342.09	342.27	333.21	340.39	340.23	6
2025-09-04	338.69	338.69	332.59	336.58	336.42	12
2025-09-03	335.15	335.15	332.05	333.26	333.11	3
2025-09-02	331.93	331.93	326.95	328.84	328.69	29
2025-08-29	329.22	329.22	329.22	329.22	329.07	2
2025-08-28	336.59	336.59	328.79	329.06	328.91	3
2025-08-26	320.79	332.26	320.79	332.26	332.11	51
2025-08-22	319.31	323.84	315.00	323.84	323.69	2
2025-08-21	311.88	320.01	311.88	314.40	314.25	2
2025-08-20	327.07	327.07	311.36	311.36	311.22	8
2025-08-19	320.93	320.93	318.69	318.69	318.54	1
2025-08-18	313.08	317.74	313.08	317.03	316.88	7
2025-08-15	317.63	321.16	317.63	321.16	321.01	1
2025-08-13	321.88	322.85	321.88	322.39	322.24	4
2025-08-12	314.01	319.51	313.99	319.51	319.36	3
2025-08-11	310.42	312.01	308.70	312.01	311.87	3
2025-08-07	307.80	314.04	304.05	304.05	303.90	506
2025-08-06	312.38	312.38	308.23	308.23	308.09	6
2025-08-05	313.41	313.41	307.48	308.39	308.25	3
2025-08-04	309.53	310.50	305.42	310.50	310.36	17
2025-08-01	301.00	302.22	297.35	297.35	297.21	3
2025-07-31	312.77	319.15	309.75	311.88	311.74	10
2025-07-30	309.74	318.50	309.74	318.50	318.35	14
2025-07-29	316.28	318.00	311.90	313.44	313.30	68
2025-07-28	304.92	304.92	301.33	304.12	303.98	7
2025-07-25	301.09	301.46	296.87	297.22	297.08	8
2025-07-24	298.81	303.62	298.03	302.11	301.97	4
2025-07-23	296.82	305.59	296.82	301.36	301.22	1
2025-07-22	292.70	292.70	292.70	292.70	292.56	2
2025-07-21	293.00	294.28	293.00	294.28	294.14	7
2025-07-18	293.86	293.86	289.97	289.97	289.84	3
2025-07-17	288.25	289.27	288.25	289.27	288.97	3
2025-07-15	288.85	289.43	288.85	289.43	289.13	51
2025-07-14	295.46	295.46	294.10	294.71	294.40	54
2025-07-11	298.66	301.10	296.11	296.11	295.80	8
2025-07-10	303.95	303.95	303.95	303.95	303.63	1
2025-07-07	304.60	305.18	303.84	303.84	303.52	13
2025-07-03	306.09	306.09	306.09	306.09	305.77	2
2025-07-02	306.18	306.18	305.99	305.99	305.67	6
2025-07-01	305.72	306.41	305.72	306.41	306.09	7

← NewerPage 5 of 13 · 726 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.