5 DAY PERFORMANCE
-2.94%
1 MONTH PERFORMANCE
-2.06%
3 MONTH PERFORMANCE
+4.35%
6 MONTH PERFORMANCE
+30.82%
YEAR-TO-DATE PERFORMANCE
+20.86%
1 YEAR PERFORMANCE
+8.72%
Acuity Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $375.00 | $371.99 (-0.8%) | $378.71 | $370.74 | 233.05 K | $11.42 B |
| 12/04/2025 | $366.90 | $374.72 (2.13%) | $379.17 | $366.03 | 183.33 K | $11.50 B |
| 12/03/2025 | $363.55 | $369.51 (1.64%) | $375.89 | $361.23 | 307.62 K | $11.34 B |
| 12/02/2025 | $363.90 | $363.75 (-0.04%) | $367.33 | $358.47 | 269.12 K | $11.16 B |
| 12/01/2025 | $363.04 | $363.15 (0.03%) | $369.79 | $356.67 | 257.90 K | $11.14 B |
| 11/28/2025 | $367.88 | $366.42 (-0.4%) | $368.94 | $365.02 | 64.53 K | $11.25 B |
| 11/26/2025 | $363.67 | $365.97 (0.63%) | $370.00 | $362.84 | 149.41 K | $11.23 B |
| 11/25/2025 | $356.32 | $363.98 (2.15%) | $364.94 | $353.08 | 304.60 K | $11.17 B |
| 11/24/2025 | $350.01 | $355.22 (1.49%) | $361.70 | $349.74 | 422.60 K | $10.90 B |
| 11/21/2025 | $341.24 | $349.36 (2.38%) | $354.67 | $339.84 | 289.11 K | $10.72 B |
| 11/20/2025 | $356.28 | $341.65 (-4.11%) | $359.81 | $339.24 | 280.30 K | $10.48 B |
| 11/19/2025 | $346.97 | $348.52 (0.45%) | $353.24 | $344.90 | 216.35 K | $10.70 B |
| 11/18/2025 | $339.68 | $345.24 (1.64%) | $351.43 | $335.50 | 244.55 K | $10.60 B |
| 11/17/2025 | $352.37 | $342.59 (-2.78%) | $357.22 | $340.50 | 290.30 K | $10.51 B |
| 11/14/2025 | $347.82 | $350.47 (0.76%) | $355.34 | $341.54 | 193.44 K | $10.76 B |
| 11/13/2025 | $359.72 | $353.46 (-1.74%) | $361.66 | $350.74 | 155.70 K | $10.85 B |
| 11/12/2025 | $361.88 | $361.41 (-0.13%) | $365.59 | $359.04 | 132.50 K | $11.09 B |
| 11/11/2025 | $363.49 | $359.03 (-1.23%) | $365.75 | $357.97 | 157.50 K | $11.02 B |
| 11/10/2025 | $364.19 | $363.22 (-0.27%) | $366.08 | $358.41 | 204.85 K | $11.15 B |
| 11/07/2025 | $354.78 | $360.49 (1.61%) | $360.70 | $350.50 | 190.29 K | $11.06 B |
| 11/06/2025 | $364.74 | $358.20 (-1.79%) | $367.58 | $357.00 | 180.42 K | $10.99 B |
| 11/05/2025 | $361.18 | $363.56 (0.66%) | $367.81 | $361.18 | 142.32 K | $11.16 B |
| 11/04/2025 | $360.09 | $361.22 (0.31%) | $363.30 | $357.35 | 207.60 K | $11.09 B |
| 11/03/2025 | $365.89 | $365.62 (-0.07%) | $369.26 | $362.67 | 175.74 K | $11.22 B |
| 10/31/2025 | $361.75 | $365.05 (0.91%) | $366.78 | $361.75 | 183.25 K | $11.20 B |
| 10/30/2025 | $359.55 | $359.89 (0.09%) | $369.97 | $359.50 | 144.51 K | $11.04 B |
| 10/29/2025 | $363.86 | $361.50 (-0.65%) | $368.51 | $359.61 | 257.12 K | $11.09 B |
| 10/28/2025 | $367.42 | $363.00 (-1.2%) | $370.93 | $362.18 | 306.70 K | $11.14 B |
| 10/27/2025 | $373.16 | $370.46 (-0.72%) | $373.89 | $364.28 | 204.92 K | $11.37 B |
| 10/24/2025 | $373.41 | $368.27 (-1.38%) | $373.41 | $365.90 | 184.20 K | $11.30 B |
| 10/23/2025 | $358.33 | $370.34 (3.35%) | $371.89 | $358.33 | 221.37 K | $11.37 B |
| 10/22/2025 | $365.55 | $357.30 (-2.26%) | $365.94 | $353.57 | 230.40 K | $10.97 B |
| 10/21/2025 | $362.99 | $364.93 (0.53%) | $368.71 | $360.40 | 217.43 K | $11.20 B |
| 10/20/2025 | $362.35 | $364.36 (0.55%) | $365.28 | $354.40 | 196.77 K | $11.18 B |
| 10/17/2025 | $359.57 | $356.60 (-0.83%) | $362.98 | $355.78 | 231.96 K | $10.94 B |
| 10/16/2025 | $367.73 | $361.04 (-1.82%) | $369.58 | $358.75 | 164.90 K | $11.08 B |
| 10/15/2025 | $366.49 | $365.95 (-0.15%) | $372.64 | $360.05 | 239.70 K | $11.23 B |
| 10/14/2025 | $354.97 | $362.58 (2.14%) | $366.57 | $351.93 | 251.40 K | $11.13 B |
| 10/13/2025 | $351.41 | $359.63 (2.34%) | $361.42 | $348.23 | 260.37 K | $11.04 B |
| 10/10/2025 | $361.55 | $347.78 (-3.81%) | $364.71 | $347.01 | 474.10 K | $10.67 B |
| 10/09/2025 | $362.42 | $360.66 (-0.49%) | $365.22 | $359.04 | 302.12 K | $11.07 B |
| 10/08/2025 | $347.65 | $360.65 (3.74%) | $362.02 | $345.32 | 390.55 K | $11.07 B |
| 10/07/2025 | $351.36 | $346.86 (-1.28%) | $356.38 | $344.03 | 276.60 K | $10.64 B |
| 10/06/2025 | $355.17 | $351.24 (-1.11%) | $355.66 | $349.88 | 301.50 K | $10.78 B |
| 10/03/2025 | $358.82 | $352.95 (-1.64%) | $360.95 | $352.55 | 260.42 K | $10.83 B |
| 10/02/2025 | $365.30 | $356.14 (-2.51%) | $369.48 | $354.65 | 520.06 K | $10.93 B |
| 10/01/2025 | $365.75 | $363.00 (-0.75%) | $375.67 | $352.30 | 947.44 K | $11.14 B |
| 09/30/2025 | $338.94 | $344.39 (1.61%) | $347.32 | $338.79 | 730.50 K | $10.57 B |
| 09/29/2025 | $341.31 | $339.11 (-0.64%) | $343.18 | $332.15 | 373.30 K | $10.41 B |
| 09/26/2025 | $335.31 | $338.64 (0.99%) | $340.41 | $330.07 | 257.10 K | $10.45 B |
| 09/25/2025 | $337.00 | $334.23 (-0.82%) | $339.68 | $331.77 | 348.21 K | $10.31 B |
| 09/24/2025 | $340.35 | $340.93 (0.17%) | $342.20 | $337.85 | 211.60 K | $10.52 B |
| 09/23/2025 | $342.64 | $338.45 (-1.22%) | $349.00 | $336.97 | 326.54 K | $10.44 B |
| 09/22/2025 | $338.10 | $339.07 (0.29%) | $341.02 | $334.98 | 198.71 K | $10.46 B |
| 09/19/2025 | $344.27 | $336.69 (-2.2%) | $344.71 | $335.75 | 622.03 K | $10.39 B |
| 09/18/2025 | $341.42 | $344.52 (0.91%) | $346.31 | $340.37 | 208.60 K | $10.63 B |
| 09/17/2025 | $341.83 | $339.70 (-0.62%) | $348.62 | $337.50 | 250.00 K | $10.48 B |
| 09/16/2025 | $341.65 | $341.25 (-0.12%) | $342.86 | $337.67 | 229.32 K | $10.53 B |
| 09/15/2025 | $338.89 | $340.71 (0.54%) | $342.62 | $335.50 | 156.80 K | $10.51 B |
| 09/12/2025 | $338.50 | $336.06 (-0.72%) | $342.72 | $335.82 | 303.95 K | $10.37 B |
| 09/11/2025 | $331.67 | $339.44 (2.34%) | $340.33 | $328.92 | 244.10 K | $10.47 B |
| 09/10/2025 | $328.62 | $330.31 (0.51%) | $335.37 | $325.85 | 275.85 K | $10.19 B |
| 09/09/2025 | $336.77 | $328.41 (-2.48%) | $336.77 | $328.29 | 325.65 K | $10.13 B |
| 09/08/2025 | $339.44 | $337.47 (-0.58%) | $339.88 | $334.66 | 146.62 K | $10.41 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
