Acuity Brands Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 320.00 | 323.20 | 305.74 | 317.68 | 317.68 | 213 |
| 2026-10-22 | 319.61 | 319.61 | 303.40 | 318.18 | 318.18 | 19 |
| 2026-10-21 | 317.17 | 319.54 | 310.84 | 318.89 | 318.89 | 26 |
| 2026-10-20 | 310.00 | 310.00 | 303.14 | 308.78 | 308.78 | 301 |
| 2026-10-19 | 309.98 | 309.98 | 303.80 | 309.51 | 309.51 | 77 |
| 2026-10-16 | 299.13 | 307.80 | 299.13 | 301.01 | 301.01 | 1 |
| 2026-10-15 | 302.75 | 306.20 | 294.27 | 306.20 | 306.20 | 16 |
| 2026-10-14 | 299.60 | 302.00 | 296.00 | 296.98 | 296.98 | 3 |
| 2026-10-13 | 293.60 | 300.40 | 293.60 | 298.88 | 298.88 | 1 |
| 2026-10-12 | 297.41 | 302.85 | 296.95 | 298.97 | 298.97 | 35 |
| 2026-10-09 | 309.00 | 309.00 | 296.08 | 299.23 | 299.23 | 9 |
| 2026-10-08 | 301.02 | 301.67 | 298.37 | 300.20 | 300.20 | 122 |
| 2026-10-07 | 299.30 | 302.95 | 294.54 | 298.60 | 298.60 | 10 |
| 2026-10-06 | 312.49 | 312.49 | 304.40 | 305.18 | 305.18 | 125 |
| 2026-10-05 | 311.84 | 317.51 | 302.06 | 306.00 | 306.00 | 7 |
| 2026-10-02 | 315.00 | 315.00 | 302.04 | 310.56 | 310.56 | 85 |
| 2026-10-01 | 313.87 | 313.87 | 290.00 | 298.37 | 298.37 | 206 |
| 2026-09-30 | 312.00 | 314.92 | 302.43 | 311.13 | 311.13 | 65 |
| 2026-09-29 | 309.00 | 321.17 | 302.00 | 304.95 | 304.95 | 17 |
| 2026-09-28 | 314.10 | 318.93 | 304.18 | 305.22 | 305.22 | 56 |
| 2026-09-25 | 316.99 | 316.99 | 309.96 | 315.70 | 315.70 | 3 |
| 2026-09-24 | 311.80 | 311.80 | 303.21 | 310.47 | 310.47 | 2 |
| 2026-09-23 | 310.61 | 312.50 | 306.29 | 308.93 | 308.93 | 2 |
| 2026-09-22 | 317.02 | 317.02 | 307.99 | 309.96 | 309.96 | 55 |
| 2026-09-21 | 308.89 | 308.94 | 302.35 | 305.24 | 305.24 | 1 |
| 2026-09-18 | 298.48 | 301.59 | 298.48 | 300.17 | 300.17 | 3 |
| 2026-09-17 | 305.64 | 305.64 | 296.72 | 299.17 | 299.17 | 6 |
| 2026-09-16 | 298.36 | 306.99 | 298.36 | 302.88 | 302.88 | 3 |
| 2026-09-15 | 312.99 | 312.99 | 299.92 | 301.00 | 301.00 | 1 |
| 2026-09-14 | 308.14 | 316.91 | 305.03 | 311.44 | 311.44 | 3 |
| 2026-09-11 | 321.85 | 321.85 | 313.88 | 318.01 | 318.01 | 2 |
| 2026-09-10 | 321.85 | 323.96 | 315.48 | 315.48 | 315.48 | 2 |
| 2026-09-09 | 331.20 | 331.20 | 321.25 | 321.35 | 321.35 | 2 |
| 2026-09-08 | 336.11 | 338.08 | 325.00 | 327.92 | 327.92 | 2 |
| 2026-09-03 | 329.49 | 329.49 | 329.49 | 329.49 | 329.49 | 2 |
| 2026-09-02 | 330.41 | 330.43 | 330.00 | 330.43 | 330.43 | 2 |
| 2026-09-01 | 329.94 | 331.92 | 322.94 | 326.34 | 326.34 | 10 |
| 2026-08-28 | 330.01 | 345.87 | 330.01 | 333.58 | 333.58 | 7 |
| 2026-08-27 | 348.83 | 348.83 | 339.43 | 340.63 | 340.63 | 3 |
| 2026-08-26 | 345.85 | 349.37 | 338.86 | 338.86 | 338.86 | 3 |
| 2026-08-25 | 346.00 | 348.75 | 332.81 | 339.84 | 339.84 | 5 |
| 2026-08-24 | 346.61 | 346.61 | 334.69 | 336.97 | 336.97 | 612 |
| 2026-08-21 | 331.82 | 350.73 | 331.82 | 340.85 | 340.85 | 2 |
| 2026-08-20 | 350.05 | 350.05 | 341.94 | 343.13 | 343.13 | 3 |
| 2026-08-19 | 344.73 | 352.43 | 344.73 | 348.81 | 348.81 | 19 |
| 2026-08-18 | 352.33 | 352.33 | 341.95 | 347.75 | 347.75 | 42 |
| 2026-08-17 | 369.91 | 369.91 | 355.98 | 358.38 | 358.38 | 1 |
| 2026-08-14 | 364.26 | 370.00 | 353.78 | 354.40 | 354.40 | 154 |
| 2026-08-13 | 357.76 | 367.21 | 357.76 | 358.44 | 358.44 | 3 |
| 2026-08-12 | 367.97 | 367.97 | 354.73 | 358.54 | 358.54 | 3 |
| 2026-08-11 | 361.43 | 361.43 | 354.87 | 358.80 | 358.80 | 2 |
| 2026-08-10 | 366.00 | 366.00 | 354.25 | 355.79 | 355.79 | 4 |
| 2026-08-07 | 365.55 | 365.55 | 359.47 | 359.85 | 359.85 | 3 |
| 2026-08-06 | 357.49 | 364.48 | 354.75 | 358.18 | 358.18 | 3 |
| 2026-08-05 | 352.89 | 359.68 | 352.89 | 358.47 | 358.47 | 55 |
| 2026-08-04 | 346.03 | 347.34 | 337.96 | 347.01 | 347.01 | 3 |
| 2026-08-03 | 334.95 | 336.37 | 329.56 | 334.37 | 334.37 | 4 |
| 2026-07-31 | 342.76 | 343.43 | 332.04 | 334.19 | 334.19 | 161 |
| 2026-07-30 | 347.08 | 347.08 | 329.69 | 337.55 | 337.55 | 42 |
| 2026-07-29 | 338.50 | 344.09 | 330.96 | 335.84 | 335.84 | 144 |
Page 1 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.