5 DAY PERFORMANCE
+8.99%
1 MONTH PERFORMANCE
-5.00%
3 MONTH PERFORMANCE
-4.72%
6 MONTH PERFORMANCE
+20.93%
YEAR-TO-DATE PERFORMANCE
+5.28%
1 YEAR PERFORMANCE
+18.97%
Acuity Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $270.83 | $263.96 (-2.54%) | $272.98 | $262.32 | 427,635 | $8.20 B |
| 03/11/2025 | $267.00 | $268.05 (0.39%) | $272.15 | $266.02 | 264,417 | $8.29 B |
| 03/10/2025 | $276.83 | $267.65 (-3.32%) | $278.11 | $264.95 | 293,500 | $8.28 B |
| 03/07/2025 | $278.48 | $282.20 (1.34%) | $282.85 | $275.23 | 329,000 | $8.73 B |
| 03/06/2025 | $272.37 | $280.36 (2.93%) | $281.04 | $271.10 | 570,962 | $8.67 B |
| 03/05/2025 | $276.28 | $276.84 (0.2%) | $278.67 | $272.88 | 436,700 | $8.56 B |
| 03/04/2025 | $277.66 | $274.25 (-1.23%) | $281.28 | $269.98 | 455,215 | $8.48 B |
| 03/03/2025 | $298.38 | $284.99 (-4.49%) | $299.62 | $280.85 | 435,400 | $8.81 B |
| 02/28/2025 | $297.30 | $297.13 (-0.06%) | $298.49 | $290.65 | 518,025 | $9.19 B |
| 02/27/2025 | $305.94 | $299.10 (-2.24%) | $306.60 | $298.80 | 349,109 | $9.25 B |
| 02/26/2025 | $310.13 | $309.93 (-0.06%) | $316.26 | $308.29 | 300,600 | $9.59 B |
| 02/25/2025 | $305.43 | $307.86 (0.8%) | $311.50 | $303.65 | 272,700 | $9.52 B |
| 02/24/2025 | $309.76 | $306.02 (-1.21%) | $311.63 | $305.77 | 207,100 | $9.47 B |
| 02/21/2025 | $321.47 | $309.25 (-3.8%) | $321.47 | $306.66 | 261,838 | $9.57 B |
| 02/20/2025 | $324.46 | $321.20 (-1%) | $326.07 | $316.97 | 169,800 | $9.93 B |
| 02/19/2025 | $325.34 | $326.54 (0.37%) | $329.73 | $324.42 | 188,400 | $10.10 B |
| 02/18/2025 | $330.73 | $329.59 (-0.34%) | $333.00 | $327.00 | 147,200 | $10.19 B |
| 02/14/2025 | $327.76 | $329.09 (0.41%) | $331.64 | $326.44 | 198,704 | $10.18 B |
| 02/13/2025 | $325.55 | $325.30 (-0.08%) | $326.80 | $322.05 | 153,913 | $10.06 B |
| 02/12/2025 | $315.01 | $323.74 (2.77%) | $324.15 | $315.01 | 193,700 | $10.01 B |
| 02/11/2025 | $317.45 | $323.89 (2.03%) | $324.94 | $316.07 | 233,738 | $10.02 B |
| 02/10/2025 | $325.32 | $320.11 (-1.6%) | $329.61 | $317.76 | 304,500 | $9.90 B |
| 02/07/2025 | $328.19 | $323.71 (-1.37%) | $330.48 | $322.46 | 188,631 | $10.01 B |
| 02/06/2025 | $324.46 | $328.72 (1.31%) | $328.93 | $322.90 | 255,317 | $10.17 B |
| 02/05/2025 | $319.76 | $324.11 (1.36%) | $326.33 | $316.94 | 190,700 | $10.02 B |
| 02/04/2025 | $319.07 | $317.09 (-0.62%) | $320.05 | $315.89 | 213,942 | $9.81 B |
| 02/03/2025 | $322.77 | $316.29 (-2.01%) | $325.33 | $302.70 | 482,479 | $9.78 B |
| 01/31/2025 | $334.34 | $332.39 (-0.58%) | $336.89 | $330.56 | 284,615 | $10.28 B |
| 01/30/2025 | $331.02 | $334.67 (1.1%) | $339.65 | $326.07 | 283,228 | $10.35 B |
| 01/29/2025 | $327.52 | $328.53 (0.31%) | $332.77 | $321.31 | 238,000 | $10.16 B |
| 01/28/2025 | $329.40 | $327.53 (-0.57%) | $329.51 | $322.53 | 189,500 | $10.13 B |
| 01/27/2025 | $328.63 | $328.80 (0.05%) | $333.09 | $321.24 | 266,369 | $10.17 B |
| 01/24/2025 | $342.95 | $335.01 (-2.32%) | $345.30 | $333.41 | 250,748 | $10.36 B |
| 01/23/2025 | $335.65 | $337.07 (0.42%) | $340.74 | $334.32 | 253,500 | $10.43 B |
| 01/22/2025 | $336.80 | $336.85 (0.01%) | $339.34 | $333.83 | 234,535 | $10.42 B |
| 01/21/2025 | $334.20 | $335.78 (0.47%) | $336.22 | $331.02 | 284,146 | $10.39 B |
| 01/17/2025 | $335.59 | $330.36 (-1.56%) | $337.02 | $329.11 | 263,449 | $10.22 B |
| 01/16/2025 | $327.05 | $330.75 (1.13%) | $332.10 | $325.19 | 269,600 | $10.23 B |
| 01/15/2025 | $328.28 | $326.19 (-0.64%) | $328.28 | $322.79 | 353,100 | $10.09 B |
| 01/14/2025 | $312.88 | $321.97 (2.91%) | $325.76 | $312.51 | 669,143 | $9.96 B |
| 01/13/2025 | $301.24 | $306.36 (1.7%) | $306.44 | $301.08 | 392,448 | $9.48 B |
| 01/10/2025 | $310.51 | $305.26 (-1.69%) | $312.20 | $302.95 | 445,513 | $9.44 B |
| 01/08/2025 | $304.00 | $313.64 (3.17%) | $313.73 | $297.51 | 552,600 | $9.70 B |
| 01/07/2025 | $305.69 | $303.87 (-0.6%) | $307.63 | $300.52 | 744,809 | $9.40 B |
| 01/06/2025 | $302.72 | $307.56 (1.6%) | $309.95 | $302.72 | 620,041 | $9.51 B |
| 01/03/2025 | $295.27 | $301.60 (2.14%) | $304.28 | $295.27 | 324,603 | $9.29 B |
| 01/02/2025 | $296.48 | $298.52 (0.69%) | $301.49 | $295.50 | 276,800 | $9.41 B |
| 12/31/2024 | $296.15 | $292.13 (-1.36%) | $296.15 | $291.27 | 260,600 | $9.00 B |
| 12/30/2024 | $295.00 | $294.17 (-0.28%) | $296.74 | $291.77 | 173,826 | $9.06 B |
| 12/27/2024 | $301.70 | $297.73 (-1.32%) | $303.20 | $296.69 | 186,540 | $9.39 B |
| 12/26/2024 | $303.18 | $303.00 (-0.06%) | $303.45 | $299.94 | 140,116 | $9.56 B |
| 12/24/2024 | $302.46 | $303.16 (0.23%) | $303.69 | $300.46 | 72,600 | $9.56 B |
| 12/23/2024 | $300.99 | $302.33 (0.45%) | $303.43 | $299.18 | 267,619 | $9.54 B |
| 12/20/2024 | $300.48 | $302.70 (0.74%) | $306.27 | $299.92 | 1.83 M | $9.33 B |
| 12/19/2024 | $302.95 | $302.84 (-0.04%) | $308.98 | $300.89 | 415,327 | $9.55 B |
| 12/18/2024 | $314.78 | $300.47 (-4.55%) | $317.03 | $300.20 | 291,602 | $9.26 B |
| 12/17/2024 | $315.00 | $312.85 (-0.68%) | $318.19 | $311.18 | 224,800 | $9.64 B |
| 12/16/2024 | $317.49 | $317.88 (0.12%) | $320.92 | $315.67 | 191,200 | $10.03 B |
| 12/13/2024 | $322.10 | $317.74 (-1.35%) | $323.73 | $317.52 | 227,413 | $10.02 B |
| 12/12/2024 | $324.25 | $322.78 (-0.45%) | $325.03 | $321.52 | 195,000 | $9.95 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.
