NYSE:AYI | Historical Stock Price | ACUITY INC. (DE)

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-12-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.92$24.44$54.67$122.29$273.55$611.922001-12-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$53.00$77.91180,700——
2011-12-29$52.61$77.34239,600——
2011-12-28$51.20$75.26202,300——
2011-12-27$52.23$76.78120,800——
2011-12-23$52.41$77.0479,600——
2011-12-22$52.01$76.45139,800——
2011-12-21$51.34$75.47151,100——
2011-12-20$50.37$74.04371,500——
2011-12-19$47.98$70.53211,200——
2011-12-16$49.38$72.59446,900——
2011-12-15$48.92$71.91222,600——
2011-12-14$48.52$71.32448,600——
2011-12-13$49.63$72.95468,000——
2011-12-12$50.36$74.03188,500——
2011-12-09$51.36$75.50195,100——
2011-12-08$50.06$73.59399,500——
2011-12-07$51.15$75.19326,000——
2011-12-06$51.24$75.32153,100——
2011-12-05$51.12$75.15276,400——
2011-12-02$49.80$73.20213,100——
2011-12-01$49.46$72.71330,400——
2011-11-30$50.25$73.87518,400——
2011-11-29$46.64$68.56599,600——
2011-11-28$45.67$67.13384,100——
2011-11-25$42.96$63.15244,600——
2011-11-23$42.80$62.92364,700——
2011-11-22$44.05$64.75182,200——
2011-11-21$44.01$64.69222,300——
2011-11-18$45.13$66.34179,900——
2011-11-17$44.95$66.08209,400——
2011-11-16$46.25$67.99278,700——
2011-11-15$46.48$68.32256,100——
2011-11-14$45.40$66.74217,700——
2011-11-11$46.14$67.82197,400——
2011-11-10$44.27$65.08257,200——
2011-11-09$43.44$63.86414,900——
2011-11-08$45.83$67.37380,300——
2011-11-07$45.41$66.75416,300——
2011-11-04$46.17$67.87335,600——
2011-11-03$47.38$69.65184,100——
2011-11-02$45.45$66.81230,900——
2011-11-01$44.26$65.06438,800——
2011-10-31$46.30$68.06251,400——
2011-10-28$48.49$71.28358,900——
2011-10-27$49.35$72.54572,700——
2011-10-26$45.78$67.30265,800——
2011-10-25$45.03$66.19351,200——
2011-10-24$46.29$68.05497,000——
2011-10-21$44.10$64.83382,900——
2011-10-20$43.60$64.09439,200——
2011-10-19$44.47$65.37348,600——
2011-10-18$45.42$66.77298,900——
2011-10-17$44.06$64.77510,500——
2011-10-14$45.69$67.16233,800——
2011-10-13$45.18$66.22566,400——
2011-10-12$45.70$66.98506,000——
2011-10-11$44.16$64.73580,100——
2011-10-10$43.32$63.50340,500——
2011-10-07$41.91$61.43570,200——
2011-10-06$43.76$64.141,292,300——
2011-10-05$39.95$58.561,155,400——
2011-10-04$37.73$55.301,100,000——
2011-10-03$33.97$49.79870,600——
2011-09-30$36.04$52.83547,400——
2011-09-29$37.09$54.36530,800——
2011-09-28$36.59$53.63565,600——
2011-09-27$37.85$55.48792,700——
2011-09-26$37.58$55.08554,800——
2011-09-23$37.08$54.35671,300——
2011-09-22$36.85$54.01823,800——
2011-09-21$39.08$57.28359,900——
2011-09-20$41.16$60.33421,500——
2011-09-19$42.30$62.00413,900——
2011-09-16$43.34$63.53741,900——
2011-09-15$44.19$64.77194,300——
2011-09-14$43.54$63.82399,200——
2011-09-13$42.54$62.35303,400——
2011-09-12$41.22$60.42384,200——
2011-09-09$41.26$60.48334,300——
2011-09-08$43.14$63.23236,900——
2011-09-07$44.09$64.62325,200——
2011-09-06$42.12$61.74429,600——
2011-09-02$42.12$61.74439,200——
2011-09-01$44.64$65.43352,100——
2011-08-31$46.04$67.48355,200——
2011-08-30$46.17$67.67554,000——
2011-08-29$46.67$68.41493,100——
2011-08-26$44.76$65.61312,800——
2011-08-25$43.59$63.89470,000——
2011-08-24$44.37$65.04314,000——
2011-08-23$42.78$62.70729,500——
2011-08-22$41.63$61.02319,500——
2011-08-19$41.16$60.33621,100——
2011-08-18$41.47$60.78858,800——
2011-08-17$43.13$63.22149,200——
2011-08-16$43.58$63.88369,200——
2011-08-15$44.40$65.08442,100——
2011-08-12$42.54$62.35550,200——
2011-08-11$41.87$61.37722,600——
2011-08-10$39.25$57.53791,800——
2011-08-09$41.73$61.171,138,300——
2011-08-08$39.30$57.601,029,300——
2011-08-05$42.77$62.691,034,500——
2011-08-04$43.67$64.01645,000——
2011-08-03$47.00$68.89441,600——
2011-08-02$46.61$68.32326,000——
2011-08-01$48.26$70.74457,700——
2011-07-29$48.69$71.37711,800——
2011-07-28$48.51$71.10372,800——
2011-07-27$49.34$72.32648,100——
2011-07-26$50.46$73.96493,100——
2011-07-25$51.50$75.49288,400——
2011-07-22$51.74$75.84361,700——
2011-07-21$51.74$75.84483,900——
2011-07-20$50.53$74.06961,700——
2011-07-19$50.80$74.46964,000——
2011-07-18$50.74$74.37452,400——
2011-07-15$52.33$76.70378,400——
2011-07-14$52.26$76.60586,800——
2011-07-13$54.31$79.41402,000——
2011-07-12$54.59$79.82375,900——
2011-07-11$55.19$80.70310,300——
2011-07-08$56.53$82.66301,000——
2011-07-07$56.46$82.56331,700——
2011-07-06$55.41$81.02390,300——
2011-07-05$55.58$81.27444,700——
2011-07-01$55.81$81.61885,700——
2011-06-30$55.78$81.56554,600——
2011-06-29$55.26$80.801,325,700——
2011-06-28$55.87$81.70386,200——
2011-06-27$55.63$81.34536,600——
2011-06-24$54.67$79.94586,800——
2011-06-23$55.38$80.98808,200——
2011-06-22$55.37$80.96853,100——
2011-06-21$57.85$84.59416,300——
2011-06-20$56.83$83.10262,000——
2011-06-17$56.22$82.21458,600——
2011-06-16$55.95$81.81432,300——
2011-06-15$56.10$82.03373,400——
2011-06-14$57.24$83.70393,800——
2011-06-13$56.19$82.16272,500——
2011-06-10$56.02$81.91343,900——
2011-06-09$57.01$83.36269,100——
2011-06-08$56.81$83.07248,300——
2011-06-07$57.03$83.39256,800——
2011-06-06$56.85$83.13246,900——
2011-06-03$57.55$84.15443,500——
2011-06-02$58.56$85.63331,100——
2011-06-01$58.54$85.60331,200——
2011-05-31$60.96$89.14512,800——
2011-05-27$59.78$87.41173,300——
2011-05-26$58.92$86.16354,100——
2011-05-25$58.83$86.02398,600——
2011-05-24$57.93$84.71256,000——
2011-05-23$58.61$85.70367,100——
2011-05-20$59.64$87.21263,400——
2011-05-19$60.05$87.81245,400——
2011-05-18$59.66$87.24278,100——
2011-05-17$58.56$85.63394,100——
2011-05-16$58.40$85.39330,800——
2011-05-13$59.48$86.97251,100——
2011-05-12$60.18$88.00269,000——
2011-05-11$59.61$87.16559,900——
2011-05-10$59.21$86.58175,600——
2011-05-09$58.28$85.22247,000——
2011-05-06$57.26$83.73213,700——
2011-05-05$57.13$83.54443,800——
2011-05-04$57.67$84.33292,000——
2011-05-03$58.43$85.44564,900——
2011-05-02$58.39$85.38411,200——
2011-04-29$58.80$85.98288,000——
2011-04-28$57.92$84.69157,700——
2011-04-27$58.19$85.09280,700——
2011-04-26$57.91$84.68381,000——
2011-04-25$57.94$84.72281,000——
2011-04-21$58.61$85.70349,900——
2011-04-20$58.65$85.76371,900——
2011-04-19$57.71$84.39309,800——
2011-04-18$57.52$84.11572,400——
2011-04-15$58.27$85.20511,000——
2011-04-14$57.88$84.63341,000——
2011-04-13$58.47$85.31277,600——
2011-04-12$58.76$85.73288,800——
2011-04-11$59.97$87.50204,100——
2011-04-08$60.24$87.89349,300——
2011-04-07$60.91$88.87580,500——
2011-04-06$60.67$88.52340,900——
2011-04-05$60.56$88.36272,600——
2011-04-04$60.32$88.01326,200——
2011-04-01$60.27$87.93815,300——
2011-03-31$58.49$85.34749,200——
2011-03-30$56.90$83.02935,000——
2011-03-29$55.86$81.50585,800——
2011-03-28$56.11$81.86461,500——
2011-03-25$56.14$81.91334,300——
2011-03-24$55.99$81.69347,900——
2011-03-23$55.59$81.11531,900——
2011-03-22$55.76$81.35435,900——
2011-03-21$57.11$83.32523,100——
2011-03-18$54.77$79.91459,600——
2011-03-17$53.88$78.61335,000——
2011-03-16$53.76$78.44474,400——
2011-03-15$54.71$79.82479,800——
2011-03-14$54.64$79.72592,000——
2011-03-11$54.96$80.19405,200——
2011-03-10$55.02$80.27327,800——
2011-03-09$56.68$82.70256,600——
2011-03-08$56.61$82.59333,900——
2011-03-07$55.42$80.86509,200——
2011-03-04$56.89$83.00227,300——
2011-03-03$57.52$83.92388,800——
2011-03-02$56.33$82.18282,700——
2011-03-01$56.16$81.94465,500——
2011-02-28$56.52$82.46306,400——
2011-02-25$56.70$82.72184,700——
2011-02-24$56.10$81.85445,600——
2011-02-23$55.90$81.56428,000——
2011-02-22$56.65$82.65366,300——
2011-02-18$57.44$83.80221,000——
2011-02-17$57.13$83.35251,800——
2011-02-16$57.33$83.64173,500——
2011-02-15$57.19$83.44171,600——
2011-02-14$57.72$84.21172,600——
2011-02-11$57.99$84.61158,200——
2011-02-10$57.10$83.31178,700——
2011-02-09$56.74$82.78162,000——
2011-02-08$57.19$83.44191,600——
2011-02-07$57.01$83.18304,800——
2011-02-04$56.16$81.94230,200——
2011-02-03$56.33$82.18288,400——
2011-02-02$55.86$81.50242,600——
2011-02-01$56.15$81.92507,300——
2011-01-31$55.20$80.54581,000——
2011-01-28$54.05$78.86588,100——
2011-01-27$55.25$80.61290,300——
2011-01-26$55.51$80.99569,300——
2011-01-25$54.86$80.04382,300——
2011-01-24$55.42$80.86517,600——
2011-01-21$55.22$80.57382,000——
2011-01-20$55.32$80.71754,700——
2011-01-19$55.42$80.86651,400——
2011-01-18$55.69$81.25376,600——
2011-01-14$55.16$80.48312,900——
2011-01-13$54.98$80.22622,500——
2011-01-12$55.16$80.29551,500——
2011-01-11$55.24$80.40663,500——
2011-01-10$56.04$81.571,788,700——
2011-01-07$59.77$87.00384,400——
2011-01-06$60.03$87.38493,300——
2011-01-05$58.40$85.00300,100——
2011-01-04$58.62$85.32443,200——
2011-01-03$59.36$86.40546,800——