Acuity Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	302.99	306.42	302.99	306.09	305.39	3
2024-10-31	300.89	300.89	296.94	296.94	296.26	19
2024-10-30	301.91	301.91	301.91	301.91	301.22	29
2024-10-29	303.41	303.41	303.41	303.41	302.71	9
2024-10-28	307.17	307.17	304.91	304.91	304.21	17
2024-10-25	301.00	302.08	301.00	302.08	301.39	16
2024-10-24	295.96	297.53	295.96	297.52	296.84	4
2024-10-23	297.10	297.10	297.10	297.10	296.42	48
2024-10-22	299.05	299.05	297.34	297.34	296.66	79
2024-10-21	305.43	305.53	305.43	305.53	304.83	1
2024-10-18	305.57	307.89	305.57	307.89	307.18	2
2024-10-17	309.00	309.00	304.70	305.11	304.26	2
2024-10-16	312.33	312.33	306.06	306.06	305.21	9
2024-10-14	306.83	309.00	306.83	309.00	308.14	1
2024-10-10	300.79	300.79	297.69	299.41	298.58	37
2024-10-09	306.17	306.17	304.71	304.96	304.11	3
2024-10-08	306.70	306.70	303.71	303.71	302.86	313
2024-10-07	300.50	309.37	300.50	308.93	308.07	35
2024-10-04	301.31	305.15	301.31	305.15	304.30	137
2024-10-03	295.90	299.00	295.90	296.06	295.24	16
2024-10-02	298.96	302.92	296.74	300.00	299.16	57
2024-10-01	291.74	302.69	285.00	302.69	301.85	1,116
2024-09-30	271.09	272.52	269.80	272.52	271.76	25
2024-09-27	271.89	275.82	271.89	273.41	272.65	5
2024-09-26	271.33	271.54	268.98	268.98	268.23	9
2024-09-25	273.10	273.10	270.42	270.42	269.67	9
2024-09-24	272.53	273.73	271.83	272.53	271.77	45
2024-09-23	275.20	275.20	271.22	271.22	270.47	21
2024-09-20	267.76	267.76	267.76	267.76	267.01	2
2024-09-19	273.36	273.36	267.25	269.71	268.96	401
2024-09-17	263.95	267.51	263.95	267.51	266.77	4
2024-09-16	259.51	259.51	259.51	259.51	258.78	2
2024-09-04	246.12	246.12	246.12	246.12	245.44	11
2024-09-03	248.42	248.42	248.42	248.42	247.72	60
2024-08-30	253.54	253.54	253.54	253.54	252.83	1
2024-08-28	251.36	251.49	251.35	251.49	250.79	82
2024-08-27	252.83	252.83	251.38	252.06	251.36	19
2024-08-19	238.51	238.51	238.46	238.46	237.80	419
2024-08-16	235.06	235.29	233.58	233.58	232.93	23
2024-08-15	236.48	236.48	236.48	236.48	235.82	3
2024-08-14	234.68	234.68	234.07	234.07	233.42	29
2024-08-13	224.03	228.09	224.03	228.09	227.46	3
2024-08-12	226.69	226.69	226.69	226.69	226.06	10
2024-08-09	231.16	231.16	231.16	231.16	230.52	1
2024-08-08	228.01	228.01	228.01	228.01	227.38	1
2024-08-07	228.06	228.07	225.08	225.08	224.45	45
2024-08-06	217.88	224.99	217.88	224.98	224.35	6
2024-08-05	218.79	222.33	215.28	222.33	221.71	144
2024-08-02	227.43	229.45	227.43	229.43	228.79	41
2024-08-01	249.81	249.81	249.81	249.81	249.12	66
2024-07-26	249.94	251.87	249.94	251.87	251.17	20
2024-07-25	247.54	248.16	241.32	248.16	247.47	27
2024-07-23	255.39	255.39	255.39	255.39	254.68	10
2024-07-22	256.76	256.76	252.57	255.59	254.87	52
2024-07-19	257.15	257.15	257.15	257.15	256.43	15
2024-07-18	262.77	262.77	261.28	261.48	260.75	145
2024-07-17	269.66	269.66	261.97	262.82	261.94	12
2024-07-16	254.70	266.30	254.70	265.99	265.10	12
2024-07-15	249.84	249.84	249.84	249.84	249.00	1
2024-07-12	247.61	247.61	247.61	247.61	246.78	1

← NewerPage 8 of 13 · 727 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.