Acuity Brands Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-11	244.86	246.42	244.86	246.42	245.59	127
2024-07-10	234.81	234.97	234.81	234.97	234.18	11
2024-07-09	237.36	240.33	237.36	238.52	237.72	5
2024-07-08	241.54	242.86	237.45	237.45	236.65	87
2024-07-05	237.86	242.48	237.55	237.55	236.75	14
2024-07-03	244.10	244.10	244.10	244.10	243.28	47
2024-07-02	238.04	242.33	238.04	242.33	241.52	1
2024-07-01	243.30	243.30	241.62	241.62	240.80	34
2024-06-28	244.07	244.07	239.94	243.33	242.52	120
2024-06-27	242.41	250.86	239.61	241.19	240.38	459
2024-06-26	232.03	238.71	229.65	237.06	236.27	47
2024-06-25	235.71	235.71	235.71	235.71	234.92	6
2024-06-24	240.49	240.49	240.47	240.47	239.66	1
2024-06-21	240.02	240.02	239.23	239.35	238.55	9
2024-06-20	241.80	241.80	241.80	241.80	240.99	1
2024-06-18	250.08	250.08	250.08	250.08	249.24	81
2024-06-17	250.05	255.20	250.05	255.20	254.34	2
2024-06-14	256.31	257.98	256.31	256.31	255.45	5
2024-06-12	258.62	258.62	256.55	256.55	255.69	84
2024-06-10	251.70	251.70	251.70	251.70	250.86	2
2024-06-07	244.44	244.44	244.44	244.44	243.62	2
2024-06-06	252.39	252.39	252.38	252.38	251.53	3
2024-06-05	252.04	252.04	252.04	252.04	251.19	7
2024-06-03	261.77	261.77	257.05	257.05	256.19	1
2024-05-31	255.72	255.72	252.38	252.38	251.53	6
2024-05-30	256.74	256.74	256.74	256.74	255.88	2
2024-05-28	257.81	257.81	257.81	257.81	256.95	5
2024-05-23	263.75	265.18	263.75	265.18	264.29	52
2024-05-22	264.53	264.53	264.53	264.53	263.64	2
2024-05-21	261.59	261.59	261.59	261.59	260.71	5
2024-05-20	260.35	261.83	260.35	261.83	260.95	2
2024-05-16	266.26	266.26	266.26	266.26	265.37	1
2024-05-15	257.87	257.87	257.87	257.87	257.01	3
2024-05-13	263.32	263.32	262.86	262.86	261.98	29
2024-05-09	264.28	264.28	264.28	264.28	263.39	2
2024-05-08	264.17	264.17	264.17	264.17	263.29	9
2024-05-07	262.12	262.12	262.12	262.12	261.24	21
2024-05-03	254.92	254.92	254.92	254.92	254.07	2
2024-05-02	242.22	242.22	242.22	242.22	241.41	2
2024-04-26	252.31	252.31	252.31	252.31	251.46	3
2024-04-24	252.97	257.51	251.18	251.18	250.34	186
2024-04-22	246.40	249.75	246.40	249.75	248.91	6
2024-04-19	242.43	248.01	242.43	247.09	246.26	12
2024-04-18	249.39	249.39	247.67	247.67	246.84	5
2024-04-17	255.73	255.73	248.66	250.58	249.74	8
2024-04-16	249.84	251.45	249.84	251.45	250.61	8
2024-04-15	259.70	259.70	259.24	259.24	258.22	9
2024-04-12	262.08	262.08	259.82	259.82	258.79	21
2024-04-11	264.37	265.50	264.37	265.50	264.46	3
2024-04-10	261.78	267.43	261.78	266.36	265.31	11
2024-04-05	266.11	270.82	262.24	269.75	268.69	18
2024-04-04	272.00	272.00	266.63	271.54	270.47	45
2024-04-03	261.48	272.41	261.14	267.30	266.25	40
2024-04-02	263.34	264.97	258.78	260.75	259.72	106
2024-03-28	268.55	268.55	267.51	268.11	267.06	477
2024-03-27	270.24	270.24	267.78	267.78	266.73	29
2024-03-26	267.75	267.97	267.75	267.97	266.92	12
2024-03-25	269.03	269.03	266.81	266.81	265.76	241
2024-03-22	267.87	268.32	267.65	268.32	267.27	15
2024-03-21	269.75	269.75	268.35	268.67	267.61	3

← NewerPage 9 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.