Singapore markets open in 7 hours 52 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,060.29 -10.26 (-0.20%) Dow
38,399.69 -104.00 (-0.27%) Nasdaq
15,684.66 -11.98 (-0.08%) Bitcoin USD
64,808.07 -1,889.10 (-2.83%) CMC Crypto 200
1,397.29 -26.81 (-1.88%)
Acuity Brands, Inc. (AYI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 255.43 | 256.55 | 250.76 | 252.01 | 252.01 | 58,392 |
| 23 Apr 2024 | 251.25 | 255.61 | 251.25 | 255.19 | 255.19 | 177,100 |
| 22 Apr 2024 | 248.54 | 252.27 | 247.10 | 249.60 | 249.60 | 216,200 |
| 19 Apr 2024 | 247.54 | 249.14 | 244.82 | 247.06 | 247.06 | 253,800 |
| 18 Apr 2024 | 250.45 | 251.16 | 245.67 | 246.86 | 246.86 | 244,400 |
| 17 Apr 2024 | 254.38 | 254.38 | 248.49 | 248.72 | 248.72 | 239,500 |
| 16 Apr 2024 | 251.35 | 252.74 | 249.82 | 252.00 | 252.00 | 272,300 |
| 16 Apr 2024 | 0.15 Dividend | |||||
| 15 Apr 2024 | 260.57 | 261.11 | 251.44 | 252.47 | 252.32 | 241,800 |
| 12 Apr 2024 | 263.15 | 263.66 | 257.23 | 257.58 | 257.43 | 232,600 |
| 11 Apr 2024 | 267.36 | 267.36 | 262.82 | 265.00 | 264.84 | 226,700 |
| 10 Apr 2024 | 262.63 | 268.02 | 262.63 | 266.01 | 265.85 | 215,200 |
| 09 Apr 2024 | 268.10 | 268.55 | 263.85 | 266.25 | 266.09 | 177,100 |
| 08 Apr 2024 | 272.42 | 272.61 | 267.16 | 267.83 | 267.67 | 227,500 |
| 05 Apr 2024 | 266.11 | 272.41 | 266.11 | 271.89 | 271.73 | 309,300 |
| 04 Apr 2024 | 270.88 | 272.43 | 262.05 | 264.50 | 264.34 | 374,600 |
| 03 Apr 2024 | 263.33 | 272.74 | 258.88 | 264.69 | 264.53 | 584,800 |
| 02 Apr 2024 | 262.57 | 262.57 | 258.53 | 261.83 | 261.67 | 467,800 |
| 01 Apr 2024 | 269.00 | 269.00 | 263.91 | 265.14 | 264.98 | 335,400 |
| 28 Mar 2024 | 267.30 | 269.72 | 267.20 | 268.73 | 268.57 | 315,300 |
| 27 Mar 2024 | 270.31 | 270.95 | 266.84 | 267.59 | 267.43 | 210,600 |
| 26 Mar 2024 | 266.19 | 268.38 | 266.19 | 267.84 | 267.68 | 320,200 |
| 25 Mar 2024 | 267.49 | 268.46 | 265.25 | 266.21 | 266.05 | 225,100 |
| 22 Mar 2024 | 268.54 | 269.22 | 266.70 | 267.93 | 267.77 | 174,100 |
| 21 Mar 2024 | 267.76 | 270.20 | 266.62 | 269.25 | 269.09 | 257,000 |
| 20 Mar 2024 | 264.42 | 266.05 | 261.68 | 266.03 | 265.87 | 230,400 |
| 19 Mar 2024 | 261.71 | 264.54 | 260.00 | 263.19 | 263.03 | 171,500 |
| 18 Mar 2024 | 258.00 | 265.21 | 258.00 | 262.64 | 262.48 | 274,300 |
| 15 Mar 2024 | 255.74 | 258.80 | 254.48 | 258.54 | 258.39 | 413,500 |
| 14 Mar 2024 | 259.02 | 261.26 | 255.27 | 256.70 | 256.55 | 146,300 |
| 13 Mar 2024 | 258.03 | 261.08 | 256.68 | 257.46 | 257.31 | 163,300 |
| 12 Mar 2024 | 255.30 | 258.55 | 253.35 | 258.51 | 258.36 | 182,400 |
| 11 Mar 2024 | 252.88 | 255.35 | 252.73 | 254.63 | 254.48 | 206,100 |
| 08 Mar 2024 | 256.94 | 257.26 | 253.12 | 253.92 | 253.77 | 173,200 |
| 07 Mar 2024 | 263.70 | 264.30 | 255.12 | 256.93 | 256.78 | 314,700 |
| 06 Mar 2024 | 258.61 | 260.96 | 257.25 | 260.30 | 260.15 | 148,900 |
| 05 Mar 2024 | 255.65 | 258.01 | 254.32 | 256.53 | 256.38 | 198,800 |
| 04 Mar 2024 | 253.01 | 257.80 | 252.89 | 257.32 | 257.17 | 208,600 |
| 01 Mar 2024 | 249.75 | 252.91 | 249.30 | 251.61 | 251.46 | 142,500 |
| 29 Feb 2024 | 251.41 | 252.00 | 248.89 | 251.24 | 251.09 | 355,100 |
| 28 Feb 2024 | 250.20 | 251.96 | 248.88 | 250.06 | 249.91 | 262,200 |
| 27 Feb 2024 | 245.85 | 250.94 | 245.27 | 250.16 | 250.01 | 243,500 |
| 26 Feb 2024 | 243.96 | 245.84 | 242.76 | 244.38 | 244.23 | 145,100 |
| 23 Feb 2024 | 242.81 | 244.89 | 242.76 | 244.80 | 244.65 | 81,800 |
| 22 Feb 2024 | 239.87 | 242.60 | 239.51 | 242.32 | 242.18 | 118,400 |
| 21 Feb 2024 | 239.22 | 239.57 | 237.61 | 238.18 | 238.04 | 184,700 |
| 20 Feb 2024 | 238.36 | 239.98 | 236.52 | 239.78 | 239.64 | 147,800 |
| 16 Feb 2024 | 240.22 | 243.10 | 240.13 | 240.17 | 240.03 | 105,500 |
| 15 Feb 2024 | 243.03 | 243.03 | 237.82 | 241.99 | 241.85 | 157,200 |
| 14 Feb 2024 | 237.39 | 242.71 | 236.99 | 242.60 | 242.46 | 193,500 |
| 13 Feb 2024 | 237.15 | 238.40 | 233.50 | 235.16 | 235.02 | 189,100 |
| 12 Feb 2024 | 240.32 | 241.87 | 239.00 | 241.49 | 241.35 | 139,900 |
| 09 Feb 2024 | 240.98 | 242.27 | 239.11 | 240.30 | 240.16 | 283,200 |
| 08 Feb 2024 | 236.31 | 241.89 | 236.31 | 241.78 | 241.64 | 230,900 |
| 07 Feb 2024 | 234.79 | 237.99 | 233.20 | 236.31 | 236.17 | 211,800 |
| 06 Feb 2024 | 236.32 | 237.18 | 233.49 | 234.58 | 234.44 | 227,400 |
| 05 Feb 2024 | 237.91 | 239.25 | 234.67 | 236.90 | 236.76 | 167,800 |
| 02 Feb 2024 | 237.93 | 240.67 | 237.38 | 239.25 | 239.11 | 160,400 |
| 02 Feb 2024 | 0.15 Dividend | |||||
| 01 Feb 2024 | 240.02 | 240.55 | 236.06 | 240.14 | 239.85 | 207,000 |
| 31 Jan 2024 | 242.10 | 243.40 | 237.52 | 238.16 | 237.87 | 239,100 |
| 30 Jan 2024 | 240.03 | 244.16 | 239.19 | 242.98 | 242.68 | 160,000 |
| 29 Jan 2024 | 238.28 | 242.20 | 238.28 | 241.00 | 240.71 | 308,700 |
| 26 Jan 2024 | 240.95 | 242.10 | 238.10 | 239.10 | 238.81 | 360,000 |
| 25 Jan 2024 | 231.43 | 237.11 | 231.32 | 236.79 | 236.50 | 297,400 |
| 24 Jan 2024 | 232.95 | 233.86 | 228.60 | 228.96 | 228.68 | 245,100 |
| 23 Jan 2024 | 232.19 | 233.20 | 229.25 | 231.06 | 230.78 | 350,400 |
| 22 Jan 2024 | 232.00 | 233.27 | 229.54 | 232.27 | 231.99 | 241,700 |
| 19 Jan 2024 | 226.05 | 231.16 | 225.02 | 230.51 | 230.23 | 248,700 |
| 18 Jan 2024 | 225.36 | 226.56 | 223.49 | 226.39 | 226.11 | 137,700 |
| 17 Jan 2024 | 223.07 | 224.98 | 222.24 | 224.20 | 223.93 | 163,800 |
| 16 Jan 2024 | 223.20 | 224.52 | 221.95 | 224.24 | 223.97 | 221,600 |
| 12 Jan 2024 | 225.64 | 225.67 | 221.93 | 224.57 | 224.30 | 197,700 |
| 11 Jan 2024 | 229.95 | 229.95 | 223.32 | 224.70 | 224.43 | 427,100 |
| 10 Jan 2024 | 228.97 | 230.34 | 225.50 | 229.90 | 229.62 | 529,600 |
| 09 Jan 2024 | 216.12 | 228.26 | 214.32 | 228.00 | 227.72 | 1,240,400 |
| 08 Jan 2024 | 205.53 | 207.74 | 204.34 | 204.52 | 204.27 | 565,100 |
| 05 Jan 2024 | 202.23 | 206.20 | 202.23 | 205.38 | 205.13 | 438,100 |
| 04 Jan 2024 | 201.88 | 205.58 | 201.88 | 203.53 | 203.28 | 410,800 |
| 03 Jan 2024 | 201.96 | 204.21 | 200.27 | 201.21 | 200.96 | 795,800 |
| 02 Jan 2024 | 203.07 | 204.39 | 201.90 | 202.88 | 202.63 | 184,500 |
| 29 Dec 2023 | 204.53 | 207.04 | 203.63 | 204.83 | 204.58 | 191,800 |
| 28 Dec 2023 | 204.71 | 205.85 | 203.72 | 205.11 | 204.86 | 94,800 |
| 27 Dec 2023 | 204.99 | 206.79 | 204.82 | 205.75 | 205.50 | 163,100 |
| 26 Dec 2023 | 202.10 | 204.12 | 202.10 | 203.86 | 203.61 | 116,500 |
| 22 Dec 2023 | 202.00 | 204.00 | 201.01 | 202.33 | 202.08 | 147,100 |
| 21 Dec 2023 | 204.20 | 204.99 | 199.47 | 201.44 | 201.19 | 243,300 |
| 20 Dec 2023 | 202.13 | 207.96 | 201.12 | 202.71 | 202.46 | 318,100 |
| 19 Dec 2023 | 203.74 | 205.21 | 201.94 | 202.61 | 202.36 | 296,000 |
| 18 Dec 2023 | 203.26 | 203.43 | 200.87 | 202.31 | 202.06 | 219,400 |
| 15 Dec 2023 | 204.00 | 207.00 | 201.91 | 203.24 | 202.99 | 621,100 |
| 14 Dec 2023 | 197.30 | 206.95 | 196.38 | 204.36 | 204.11 | 498,400 |
| 13 Dec 2023 | 189.82 | 194.84 | 188.63 | 194.69 | 194.45 | 366,300 |
| 12 Dec 2023 | 190.11 | 191.90 | 189.27 | 190.05 | 189.82 | 228,200 |
| 11 Dec 2023 | 188.79 | 190.51 | 187.64 | 190.00 | 189.77 | 129,900 |
| 08 Dec 2023 | 187.55 | 189.65 | 187.47 | 188.03 | 187.80 | 153,500 |
| 07 Dec 2023 | 185.72 | 187.61 | 183.95 | 187.21 | 186.98 | 189,300 |
| 06 Dec 2023 | 183.76 | 187.19 | 183.76 | 185.59 | 185.36 | 265,000 |
| 05 Dec 2023 | 182.81 | 184.23 | 181.18 | 181.92 | 181.70 | 189,600 |
| 04 Dec 2023 | 181.31 | 185.69 | 181.31 | 184.28 | 184.06 | 245,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.