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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$67.73$100.45232,300——
2012-12-28$66.19$98.17157,200——
2012-12-27$66.10$98.03232,000——
2012-12-26$65.71$97.46172,100——
2012-12-24$66.30$98.33128,900——
2012-12-21$66.61$98.79705,800——
2012-12-20$67.77$100.51326,100——
2012-12-19$67.29$99.80384,300——
2012-12-18$67.63$100.30447,500——
2012-12-17$67.46$100.05264,000——
2012-12-14$66.28$98.30160,800——
2012-12-13$66.83$99.12193,200——
2012-12-12$67.29$99.80158,000——
2012-12-11$67.57$100.21152,900——
2012-12-10$67.14$99.58116,900——
2012-12-07$65.84$97.65122,800——
2012-12-06$65.37$96.95114,700——
2012-12-05$64.94$96.31308,000——
2012-12-04$65.06$96.49241,600——
2012-12-03$65.78$97.56159,700——
2012-11-30$66.15$98.11215,100——
2012-11-29$65.85$97.66173,500——
2012-11-28$63.91$94.79260,300——
2012-11-27$64.59$95.80163,600——
2012-11-26$65.05$96.48158,000——
2012-11-23$65.50$97.1486,400——
2012-11-21$64.16$95.16142,100——
2012-11-20$63.62$94.36215,600——
2012-11-19$62.57$92.80280,200——
2012-11-16$61.75$91.58320,800——
2012-11-15$62.40$92.55253,800——
2012-11-14$62.28$92.37246,300——
2012-11-13$63.00$93.44249,000——
2012-11-12$62.47$92.65168,900——
2012-11-09$63.04$93.50366,400——
2012-11-08$62.43$92.59248,900——
2012-11-07$63.86$94.71446,900——
2012-11-06$66.97$99.32341,800——
2012-11-05$65.61$97.31271,200——
2012-11-02$63.88$94.74286,500——
2012-11-01$66.09$98.02619,700——
2012-10-31$64.70$95.96178,600——
2012-10-26$64.32$95.39280,500——
2012-10-25$64.29$95.35198,200——
2012-10-24$63.62$94.36423,800——
2012-10-23$62.54$92.75252,000——
2012-10-22$63.53$94.22321,200——
2012-10-19$63.36$93.97377,800——
2012-10-18$64.77$96.06339,800——
2012-10-17$63.58$94.30259,600——
2012-10-16$62.51$92.71183,300——
2012-10-15$61.64$91.23247,300——
2012-10-12$61.57$91.12205,600——
2012-10-11$61.50$91.02429,000——
2012-10-10$61.32$90.75301,000——
2012-10-09$61.02$90.31278,400——
2012-10-08$61.70$91.32359,300——
2012-10-05$61.00$90.28762,200——
2012-10-04$60.21$89.11681,700——
2012-10-03$59.86$88.59652,400——
2012-10-02$60.11$88.961,197,300——
2012-10-01$63.10$93.39519,600——
2012-09-28$63.29$93.67328,600——
2012-09-27$63.43$93.88673,400——
2012-09-26$63.13$93.43469,100——
2012-09-25$63.30$93.68344,200——
2012-09-24$65.37$96.75241,700——
2012-09-21$65.89$97.52451,900——
2012-09-20$65.97$97.64182,400——
2012-09-19$66.24$98.04324,600——
2012-09-18$66.24$98.04367,300——
2012-09-17$67.45$99.83176,600——
2012-09-14$68.46$101.32384,800——
2012-09-13$68.00$100.64403,500——
2012-09-12$68.10$100.79239,800——
2012-09-11$68.67$101.63347,600——
2012-09-10$68.48$101.35199,900——
2012-09-07$68.95$102.05465,900——
2012-09-06$68.16$100.88400,100——
2012-09-05$65.19$96.48208,700——
2012-09-04$65.45$96.87265,300——
2012-08-31$64.16$94.96153,600——
2012-08-30$62.76$92.88244,300——
2012-08-29$64.32$95.19345,500——
2012-08-28$63.99$94.70265,600——
2012-08-27$63.92$94.60164,900——
2012-08-24$63.94$94.63156,600——
2012-08-23$63.65$94.20125,500——
2012-08-22$64.12$94.90119,900——
2012-08-21$64.98$96.17200,200——
2012-08-20$64.62$95.64102,900——
2012-08-17$64.89$96.04216,200——
2012-08-16$64.60$95.61184,100——
2012-08-15$63.67$94.23155,600——
2012-08-14$63.00$93.24131,200——
2012-08-13$63.19$93.52142,500——
2012-08-10$63.35$93.76203,900——
2012-08-09$62.79$92.93230,000——
2012-08-08$62.49$92.49362,000——
2012-08-07$61.77$91.42295,400——
2012-08-06$60.81$90.00202,000——
2012-08-03$60.58$89.66246,500——
2012-08-02$58.14$86.05297,400——
2012-08-01$57.44$85.01466,600——
2012-07-31$57.94$85.75322,800——
2012-07-30$59.42$87.94229,600——
2012-07-27$60.16$89.04499,900——
2012-07-26$59.47$88.02219,000——
2012-07-25$58.85$87.10230,300——
2012-07-24$59.12$87.50438,100——
2012-07-23$60.13$88.99434,700——
2012-07-20$59.75$88.43227,400——
2012-07-19$60.43$89.44308,600——
2012-07-18$61.35$90.80428,800——
2012-07-17$59.45$87.99220,300——
2012-07-16$59.13$87.51734,600——
2012-07-13$59.16$87.36222,900——
2012-07-12$58.44$86.30479,700——
2012-07-11$58.05$85.73419,700——
2012-07-10$57.85$85.43354,300——
2012-07-09$59.39$87.70484,400——
2012-07-06$59.93$88.50405,100——
2012-07-05$60.76$89.73594,500——
2012-07-03$59.64$88.07401,200——
2012-07-02$58.97$87.081,795,200——
2012-06-29$50.91$75.18850,600——
2012-06-28$48.90$72.21988,500——
2012-06-27$50.19$74.12561,700——
2012-06-26$50.72$74.90282,900——
2012-06-25$50.64$74.78225,200——
2012-06-22$51.69$76.33584,600——
2012-06-21$52.12$76.97349,300——
2012-06-20$54.63$80.67311,700——
2012-06-19$55.69$82.24310,900——
2012-06-18$54.76$80.87290,200——
2012-06-15$54.30$80.19630,000——
2012-06-14$53.96$79.69473,200——
2012-06-13$54.09$79.88387,000——
2012-06-12$54.14$79.95308,000——
2012-06-11$53.18$78.53301,100——
2012-06-08$54.52$80.51255,700——
2012-06-07$53.48$78.98442,300——
2012-06-06$54.29$80.17270,800——
2012-06-05$51.42$75.93236,200——
2012-06-04$50.35$74.35515,200——
2012-06-01$51.59$76.19335,500——
2012-05-31$54.50$80.48269,500——
2012-05-30$54.14$79.95244,200——
2012-05-29$55.90$82.55342,800——
2012-05-25$53.94$79.66273,600——
2012-05-24$53.67$79.26495,100——
2012-05-23$54.65$80.70325,000——
2012-05-22$53.57$79.11403,700——
2012-05-21$53.26$78.65593,300——
2012-05-18$49.77$73.50401,600——
2012-05-17$50.48$74.55813,100——
2012-05-16$52.19$77.07349,600——
2012-05-15$52.46$77.47218,000——
2012-05-14$52.83$78.02294,000——
2012-05-11$54.45$80.41252,000——
2012-05-10$54.36$80.28226,600——
2012-05-09$54.46$80.42356,600——
2012-05-08$53.79$79.43372,900——
2012-05-07$54.22$80.07206,000——
2012-05-04$53.88$79.57247,200——
2012-05-03$55.24$81.58206,000——
2012-05-02$56.67$83.69319,200——
2012-05-01$56.73$83.78459,700——
2012-04-30$55.57$82.06358,000——
2012-04-27$57.45$84.84590,600——
2012-04-26$55.72$82.28339,000——
2012-04-25$55.58$82.08266,700——
2012-04-24$54.69$80.76345,600——
2012-04-23$53.64$79.21487,800——
2012-04-20$54.77$80.88392,200——
2012-04-19$55.00$81.22445,200——
2012-04-18$56.62$83.61516,200——
2012-04-17$56.65$83.66556,600——
2012-04-16$54.95$81.15544,300——
2012-04-13$54.07$79.85376,200——
2012-04-12$55.44$81.68371,100——
2012-04-11$54.11$79.72353,000——
2012-04-10$53.04$78.14780,300——
2012-04-09$54.33$80.04508,400——
2012-04-05$56.44$83.15732,700——
2012-04-04$57.50$84.712,051,100——
2012-04-03$63.65$93.77329,800——
2012-04-02$63.68$93.82290,600——
2012-03-30$62.83$92.57322,000——
2012-03-29$63.19$93.10209,600——
2012-03-28$63.70$93.85243,000——
2012-03-27$64.07$94.39340,300——
2012-03-26$63.67$93.80187,700——
2012-03-23$62.68$92.35145,000——
2012-03-22$61.97$91.30250,200——
2012-03-21$62.56$92.17239,100——
2012-03-20$62.59$92.21122,400——
2012-03-19$63.51$93.57139,200——
2012-03-16$63.64$93.76303,000——
2012-03-15$64.18$94.56214,200——
2012-03-14$63.57$93.66175,500——
2012-03-13$64.76$95.41265,500——
2012-03-12$63.27$93.21409,200——
2012-03-09$62.73$92.42303,900——
2012-03-08$61.60$90.75238,800——
2012-03-07$60.13$88.59161,200——
2012-03-06$59.30$87.37202,900——
2012-03-05$60.82$89.61202,400——
2012-03-02$59.72$87.98351,300——
2012-03-01$61.20$90.16388,500——
2012-02-29$62.19$91.62373,700——
2012-02-28$62.41$91.95238,800——
2012-02-27$63.39$93.39268,800——
2012-02-24$63.86$94.08296,100——
2012-02-23$63.55$93.63288,100——
2012-02-22$62.27$91.74315,100——
2012-02-21$62.02$91.37239,600——
2012-02-17$61.49$90.59225,600——
2012-02-16$61.23$90.21339,400——
2012-02-15$59.23$87.26378,200——
2012-02-14$60.48$89.10161,400——
2012-02-13$60.90$89.72187,600——
2012-02-10$60.11$88.56352,700——
2012-02-09$61.31$90.33443,100——
2012-02-08$60.41$89.00228,900——
2012-02-07$59.99$88.38215,700——
2012-02-06$59.40$87.51172,500——
2012-02-03$60.30$88.84355,900——
2012-02-02$59.38$87.48242,800——
2012-02-01$59.53$87.70377,800——
2012-01-31$58.23$85.79364,100——
2012-01-30$58.82$86.66365,500——
2012-01-27$58.22$85.77176,400——
2012-01-26$58.01$85.47233,200——
2012-01-25$58.35$85.97219,400——
2012-01-24$58.01$85.47344,700——
2012-01-23$57.60$84.86235,700——
2012-01-20$57.12$84.15379,500——
2012-01-19$57.75$85.08394,000——
2012-01-18$58.20$85.75436,600——
2012-01-17$57.78$85.13280,900——
2012-01-13$56.99$83.96290,400——
2012-01-12$57.97$85.21423,800——
2012-01-11$58.27$85.66539,800——
2012-01-10$57.92$85.141,083,500——
2012-01-09$54.94$80.761,465,500——
2012-01-06$50.32$73.97706,800——
2012-01-05$52.62$77.35515,400——
2012-01-04$54.12$79.56192,300——
2012-01-03$53.01$77.92246,400——