Acuity Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-30	300.16	304.05	300.16	302.28	301.96	5
2025-06-27	314.00	314.00	295.69	300.68	300.36	77
2025-06-26	306.00	314.00	296.93	303.65	303.33	406
2025-06-25	286.04	287.04	283.55	285.71	285.41	75
2025-06-24	283.20	283.20	282.58	283.02	282.72	4
2025-06-23	271.86	271.86	271.86	271.86	271.57	378
2025-06-20	275.61	281.17	275.61	275.61	275.32	11
2025-06-18	278.92	278.92	278.92	278.92	278.63	1
2025-06-17	262.28	262.28	262.28	262.28	262.00	2
2025-06-10	273.78	273.78	273.42	273.42	273.13	10
2025-06-06	267.87	267.87	267.87	267.87	267.58	4
2025-05-30	259.21	259.21	259.21	259.21	258.94	6
2025-05-23	266.54	266.54	266.54	266.54	266.26	3
2025-05-21	266.83	266.83	265.00	266.83	266.54	6
2025-05-20	269.78	269.78	269.78	269.78	269.50	2
2025-05-19	273.00	273.00	270.39	270.39	270.11	1
2025-05-07	249.43	249.43	249.43	249.43	249.17	1
2025-05-02	246.74	250.98	246.74	250.98	250.72	3
2025-05-01	247.89	247.89	246.05	246.05	245.79	43
2025-04-17	229.99	230.30	229.29	230.30	230.06	4
2025-04-14	243.42	243.42	242.89	242.89	242.46	19
2025-04-11	237.72	237.72	237.72	237.72	237.30	2
2025-04-10	250.01	250.01	227.61	227.61	227.20	1
2025-04-09	220.51	222.74	220.51	222.74	222.34	21
2025-04-08	236.53	236.53	236.53	236.53	236.11	2
2025-04-07	226.56	226.56	224.07	224.07	223.67	79
2025-04-04	236.42	236.42	230.06	232.32	231.90	127
2025-04-03	251.40	257.87	245.78	245.78	245.34	96
2025-04-02	261.28	267.85	261.28	267.81	267.33	63
2025-03-31	258.33	259.59	258.33	259.59	259.13	6
2025-03-27	267.20	267.20	267.20	267.20	266.72	18
2025-03-26	279.27	279.27	279.27	279.27	278.77	3
2025-03-25	276.45	276.45	276.45	276.45	275.96	1
2025-03-24	271.86	271.86	271.86	271.86	271.37	4
2025-03-20	267.56	267.56	267.56	267.56	267.08	3
2025-03-18	265.70	266.06	263.66	265.42	264.95	3,485
2025-03-17	263.90	265.92	263.90	265.92	265.44	1
2025-03-14	260.26	264.01	260.26	264.01	263.54	14
2025-03-13	257.96	260.24	257.96	260.24	259.77	8
2025-03-12	269.61	269.61	265.25	266.79	266.31	5
2025-03-10	280.81	280.81	265.12	265.12	264.64	100
2025-03-06	272.70	275.41	272.70	275.41	274.92	26
2025-03-05	277.97	277.97	276.11	276.11	275.62	5
2025-03-04	272.29	279.16	271.57	274.31	273.82	2
2025-03-03	297.01	297.01	287.93	287.93	287.42	103
2025-02-28	293.67	293.67	293.67	293.67	293.15	1
2025-02-27	303.87	304.83	303.87	304.83	304.29	202
2025-02-26	315.50	315.50	315.50	315.50	314.94	3
2025-02-25	304.47	307.68	304.47	307.68	307.13	18
2025-02-24	309.98	309.98	309.98	309.98	309.43	10
2025-02-21	324.33	324.33	309.28	309.28	308.73	142
2025-02-20	328.20	328.20	321.66	321.66	321.09	3
2025-02-19	325.74	325.74	325.74	325.74	325.16	2
2025-02-14	328.92	331.21	327.67	330.51	329.92	531
2025-02-13	325.55	325.55	323.66	323.66	323.08	2
2025-02-12	323.16	323.16	323.16	323.16	322.58	25
2025-02-11	323.13	323.13	323.13	323.13	322.55	36
2025-02-10	328.21	328.21	320.91	321.76	321.18	1
2025-02-07	328.77	328.77	328.34	328.34	327.75	78
2025-02-05	322.01	325.08	314.00	325.08	324.50	45

← NewerPage 6 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.