Acuity Brands, Inc.AYINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $322.17 | $324.04 | $317.99 | $320.43 | 349,249 |
| 1/15/2026 | $322.51 | $326.44 | $317.55 | $320.82 | 486,300 |
| 1/14/2026 | $325.80 | $329.69 | $317.05 | $319.20 | 476,100 |
| 1/13/2026 | $318.53 | $326.55 | $315.07 | $325.73 | 1.02M |
| 1/12/2026 | $322.45 | $323.88 | $315.21 | $316.00 | 728,330 |
| 1/9/2026 | $318.00 | $326.68 | $312.36 | $325.55 | 998,800 |
| 1/8/2026 | $341.86 | $346.50 | $312.12 | $322.26 | 1.29M |
| 1/7/2026 | $377.58 | $379.00 | $366.83 | $369.79 | 446,400 |
| 1/6/2026 | $375.49 | $377.45 | $364.47 | $375.36 | 359,715 |
| 1/5/2026 | $374.66 | $380.17 | $373.04 | $376.69 | 392,116 |
| 1/2/2026 | $363.29 | $373.34 | $360.30 | $373.33 | 329,100 |
| 12/31/2025 | $366.35 | $369.50 | $359.26 | $360.04 | 238,100 |
| 12/30/2025 | $368.20 | $371.13 | $362.08 | $364.92 | 121,800 |
| 12/29/2025 | $372.40 | $373.69 | $367.15 | $369.08 | 164,300 |
| 12/26/2025 | $371.67 | $374.05 | $369.22 | $373.32 | 167,402 |
| 12/24/2025 | $371.81 | $374.27 | $367.13 | $372.34 | 162,000 |
| 12/23/2025 | $367.85 | $372.44 | $364.64 | $371.34 | 232,823 |
| 12/22/2025 | $367.06 | $370.60 | $359.72 | $367.69 | 199,105 |
| 12/19/2025 | $360.87 | $365.49 | $359.07 | $362.84 | 929,531 |
| 12/18/2025 | $354.79 | $361.12 | $350.38 | $359.83 | 313,809 |
| 12/17/2025 | $356.57 | $360.70 | $348.94 | $350.51 | 338,400 |
| 12/16/2025 | $360.76 | $362.01 | $354.02 | $357.34 | 304,614 |
| 12/15/2025 | $367.01 | $368.11 | $357.46 | $361.07 | 283,152 |
| 12/12/2025 | $374.68 | $375.25 | $361.50 | $364.68 | 357,200 |
| 12/11/2025 | $370.00 | $376.66 | $369.54 | $374.64 | 259,700 |
| 12/10/2025 | $371.46 | $377.15 | $368.97 | $372.38 | 253,700 |
| 12/9/2025 | $369.79 | $374.30 | $368.60 | $371.00 | 144,700 |
| 12/8/2025 | $372.09 | $376.90 | $367.77 | $372.25 | 132,435 |
| 12/5/2025 | $375.00 | $378.71 | $370.74 | $371.99 | 233,048 |
| 12/4/2025 | $366.90 | $379.17 | $366.03 | $374.72 | 183,330 |
| 12/3/2025 | $363.55 | $375.89 | $361.23 | $369.51 | 307,616 |
| 12/2/2025 | $363.90 | $367.33 | $358.47 | $363.75 | 269,120 |
| 12/1/2025 | $363.04 | $369.79 | $356.67 | $363.15 | 257,900 |
| 11/28/2025 | $367.88 | $368.94 | $365.02 | $366.42 | 64,525 |
| 11/26/2025 | $363.67 | $370.00 | $362.84 | $365.97 | 149,407 |
| 11/25/2025 | $356.32 | $364.94 | $353.08 | $363.98 | 304,600 |
| 11/24/2025 | $350.01 | $361.70 | $349.74 | $355.22 | 422,600 |
| 11/21/2025 | $341.24 | $354.67 | $339.84 | $349.36 | 289,108 |
| 11/20/2025 | $356.28 | $359.81 | $339.24 | $341.65 | 280,300 |
| 11/19/2025 | $346.97 | $353.24 | $344.90 | $348.52 | 216,350 |
| 11/18/2025 | $339.68 | $351.43 | $335.50 | $345.24 | 244,547 |
| 11/17/2025 | $352.37 | $357.22 | $340.50 | $342.59 | 290,300 |
| 11/14/2025 | $347.82 | $355.34 | $341.54 | $350.47 | 193,435 |
| 11/13/2025 | $359.72 | $361.66 | $350.74 | $353.46 | 155,703 |
| 11/12/2025 | $361.88 | $365.59 | $359.04 | $361.41 | 132,500 |
| 11/11/2025 | $363.49 | $365.75 | $357.97 | $359.03 | 157,500 |
| 11/10/2025 | $364.19 | $366.08 | $358.41 | $363.22 | 204,849 |
| 11/7/2025 | $354.78 | $360.70 | $350.50 | $360.49 | 190,287 |
| 11/6/2025 | $364.74 | $367.58 | $357.00 | $358.20 | 180,419 |
| 11/5/2025 | $361.18 | $367.81 | $361.18 | $363.56 | 142,324 |
| 11/4/2025 | $360.09 | $363.30 | $357.35 | $361.22 | 207,600 |
| 11/3/2025 | $365.89 | $369.26 | $362.67 | $365.62 | 175,738 |
| 10/31/2025 | $361.75 | $366.78 | $361.75 | $365.05 | 183,245 |
| 10/30/2025 | $359.55 | $369.97 | $359.50 | $359.89 | 144,512 |
| 10/29/2025 | $363.86 | $368.51 | $359.61 | $361.50 | 257,118 |
| 10/28/2025 | $367.42 | $370.93 | $362.18 | $363.00 | 306,700 |
| 10/27/2025 | $373.16 | $373.89 | $364.28 | $370.46 | 204,924 |
| 10/24/2025 | $373.41 | $373.41 | $365.90 | $368.27 | 184,200 |
| 10/23/2025 | $358.33 | $371.89 | $358.33 | $370.34 | 221,369 |
| 10/22/2025 | $365.55 | $365.94 | $353.57 | $357.30 | 230,400 |
| 10/21/2025 | $362.99 | $368.71 | $360.40 | $364.93 | 217,428 |
| 10/20/2025 | $362.35 | $365.28 | $354.40 | $364.36 | 196,770 |