AYI - ACUITY BRANDS INC
288.14
-1.480 -0.514%
Share volume: 334,062
Last Updated: 05-12-2026
Electrical Equipment/Electric Lighting & Wiring Equipment:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$289.62
-1.48
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $288.99 | $288.99 | $290.79 | $290.79 | $279.71 | $279.71 | $288.14 | $288.14 | 334,062 | $334,062.00 |
| 05-11-2026 | $293.35 | $293.35 | $295.44 | $295.44 | $289.56 | $289.56 | $289.62 | $289.62 | 254,630 | $254,630.00 |
| 05-08-2026 | $297.28 | $297.28 | $297.28 | $297.28 | $291.17 | $291.17 | $293.33 | $293.33 | 328,324 | $328,324.00 |
| 05-07-2026 | $296.71 | $296.71 | $298.28 | $298.28 | $293.04 | $293.04 | $295.42 | $295.42 | 261,233 | $261,233.00 |
| 05-06-2026 | $295.82 | $295.82 | $299.95 | $299.95 | $292.89 | $292.89 | $295.75 | $295.75 | 412,376 | $412,376.00 |
| 05-05-2026 | $288.91 | $288.91 | $293.53 | $293.53 | $285.93 | $285.93 | $291.03 | $291.03 | 239,024 | $239,024.00 |
| 05-04-2026 | $289.26 | $289.26 | $291.68 | $291.68 | $284.49 | $284.49 | $285.61 | $285.61 | 261,313 | $261,313.00 |
| 05-01-2026 | $291.11 | $291.11 | $293.27 | $293.27 | $287.67 | $287.67 | $289.29 | $289.29 | 250,041 | $250,041.00 |
| 04-30-2026 | $287.16 | $287.16 | $291.83 | $291.83 | $284.86 | $284.86 | $289.77 | $289.77 | 279,614 | $279,614.00 |
| 04-29-2026 | $285.29 | $285.29 | $291.68 | $291.68 | $283.33 | $283.33 | $286.01 | $286.01 | 317,307 | $317,307.00 |