Acuity Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	317.47	317.47	317.47	317.47	316.90	4
2025-02-03	317.25	328.31	306.73	320.97	320.40	99
2025-01-31	337.25	337.25	332.26	335.55	334.78	2
2025-01-30	325.95	337.05	325.95	337.05	336.28	2
2025-01-29	328.82	330.00	328.82	330.00	329.24	4
2025-01-28	330.40	330.40	324.60	324.98	324.23	15
2025-01-27	326.79	326.79	319.56	323.45	322.71	18
2025-01-24	344.34	344.34	336.48	336.48	335.71	161
2025-01-23	335.49	340.56	334.55	339.63	338.85	41
2025-01-22	328.79	338.66	328.79	336.39	335.62	118
2025-01-21	331.49	336.00	331.49	336.00	335.23	376
2025-01-17	338.48	338.48	331.95	332.08	331.32	7
2025-01-16	328.80	330.48	325.24	330.48	329.72	22
2025-01-15	331.99	331.99	323.08	323.08	322.34	4
2025-01-14	316.16	323.46	316.16	321.60	320.86	15
2025-01-13	301.12	306.25	301.12	306.25	305.55	11
2025-01-10	305.31	305.83	304.40	304.40	303.70	109
2025-01-08	305.36	311.42	296.70	301.14	300.44	46
2025-01-07	305.29	305.29	305.29	305.29	304.59	32
2025-01-06	305.72	308.46	305.72	308.32	307.61	21
2025-01-03	301.03	302.44	295.12	301.82	301.13	21
2025-01-02	296.75	301.12	296.75	298.37	297.69	47
2024-12-30	291.98	293.78	291.98	293.72	293.05	44
2024-12-27	299.16	303.21	295.18	298.32	297.63	27
2024-12-24	304.68	305.31	300.68	300.68	299.99	11
2024-12-23	301.79	301.79	300.17	300.17	299.48	3
2024-12-20	301.40	303.14	295.01	303.14	302.45	27
2024-12-19	300.37	307.67	300.37	301.27	300.58	51
2024-12-18	316.98	316.98	313.88	313.88	313.16	86
2024-12-17	317.14	317.96	312.45	313.48	312.76	53
2024-12-16	319.35	319.35	317.73	319.03	318.30	3
2024-12-13	322.08	322.37	319.75	319.75	319.02	15
2024-12-12	322.21	322.49	322.21	322.49	321.75	34
2024-12-11	319.97	321.90	319.97	321.90	321.16	63
2024-12-10	318.08	321.17	318.08	321.17	320.43	97
2024-12-09	322.74	325.27	322.48	322.48	321.74	6
2024-12-06	328.58	328.58	324.25	324.79	324.05	145
2024-12-05	327.09	330.01	323.67	323.67	322.92	91
2024-12-04	332.00	333.67	329.43	329.53	328.77	212
2024-12-03	320.54	323.28	320.54	323.28	322.54	50
2024-12-02	320.93	323.69	320.93	323.50	322.76	14
2024-11-29	325.23	325.23	321.68	322.05	321.31	49
2024-11-27	326.96	326.96	321.61	322.45	321.71	64
2024-11-26	325.14	325.18	322.21	324.71	323.97	149
2024-11-25	330.20	335.41	330.20	332.86	332.10	97
2024-11-22	324.47	324.47	322.33	322.33	321.59	23
2024-11-21	318.99	318.99	318.99	318.99	318.25	7
2024-11-20	315.86	317.77	315.86	317.77	317.04	15
2024-11-19	320.41	322.55	318.05	318.05	317.32	56
2024-11-18	328.74	328.74	323.93	326.92	326.17	140
2024-11-15	329.97	330.13	329.70	329.70	328.95	75
2024-11-14	332.54	335.31	330.44	332.27	331.51	35
2024-11-13	333.45	337.65	333.45	335.27	334.50	103
2024-11-12	333.45	333.45	329.49	329.49	328.73	3
2024-11-11	330.72	335.31	329.71	333.59	332.83	53
2024-11-08	326.09	326.61	325.13	326.61	325.86	52
2024-11-07	321.73	325.24	321.73	325.24	324.49	185
2024-11-06	328.72	330.51	325.28	327.13	326.38	150
2024-11-05	305.06	311.75	305.06	311.75	311.04	20
2024-11-04	305.77	307.22	305.77	307.22	306.52	4

← NewerPage 7 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.