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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$138.00$210.19269,100——
2019-12-30$137.84$209.95180,100——
2019-12-27$137.72$209.76345,100——
2019-12-26$137.88$210.01113,700——
2019-12-24$136.55$207.9890,100——
2019-12-23$137.06$208.76187,100——
2019-12-20$136.48$207.88674,800——
2019-12-19$136.48$207.88408,200——
2019-12-18$138.16$210.43323,700——
2019-12-17$137.03$208.71377,800——
2019-12-16$132.31$201.52387,300——
2019-12-13$130.80$199.22261,300——
2019-12-12$133.13$202.77329,700——
2019-12-11$131.54$200.35333,100——
2019-12-10$133.53$203.38275,000——
2019-12-09$133.01$202.59218,500——
2019-12-06$133.80$203.79372,600——
2019-12-05$133.39$203.17411,800——
2019-12-04$129.33$196.99417,800——
2019-12-03$128.18$195.23315,400——
2019-12-02$130.67$199.03263,400——
2019-11-29$130.78$199.19197,400——
2019-11-27$133.21$202.90333,800——
2019-11-26$132.19$201.34600,200——
2019-11-25$129.47$197.20286,800——
2019-11-22$127.31$193.91254,200——
2019-11-21$126.80$193.13166,400——
2019-11-20$127.47$194.15279,500——
2019-11-19$128.00$194.96251,000——
2019-11-18$128.58$195.84241,600——
2019-11-15$128.38$195.54301,200——
2019-11-14$126.83$193.18221,400——
2019-11-13$125.09$190.53365,800——
2019-11-12$126.05$191.99520,500——
2019-11-11$127.10$193.59184,400——
2019-11-08$128.08$195.08222,900——
2019-11-07$128.14$195.17217,300——
2019-11-06$129.02$196.51595,600——
2019-11-05$131.82$200.78455,300——
2019-11-04$130.82$199.25402,200——
2019-11-01$125.99$191.90285,900——
2019-10-31$124.79$190.07299,400——
2019-10-30$128.63$195.92320,800——
2019-10-29$127.98$194.93358,300——
2019-10-28$127.55$194.27281,900——
2019-10-25$124.90$190.24188,800——
2019-10-24$124.29$189.31398,300——
2019-10-23$127.28$193.86304,800——
2019-10-22$125.47$191.11346,400——
2019-10-21$123.86$188.65300,000——
2019-10-18$122.93$187.24290,500——
2019-10-17$123.20$187.65346,700——
2019-10-16$123.26$187.54469,000——
2019-10-15$124.77$189.84442,400——
2019-10-14$122.04$185.69229,100——
2019-10-11$122.02$185.66338,200——
2019-10-10$120.03$182.63325,000——
2019-10-09$118.62$180.48261,800——
2019-10-08$117.13$178.22464,500——
2019-10-07$119.47$181.78392,600——
2019-10-04$121.15$184.33585,100——
2019-10-03$120.13$182.781,148,000——
2019-10-02$114.97$174.933,123,100——
2019-10-01$129.46$196.98484,500——
2019-09-30$134.79$205.09524,300——
2019-09-27$132.29$201.28567,300——
2019-09-26$130.66$198.801,026,500——
2019-09-25$130.20$198.10870,400——
2019-09-24$130.61$198.73423,800——
2019-09-23$137.17$208.71248,400——
2019-09-20$135.57$206.27453,400——
2019-09-19$134.87$205.21161,000——
2019-09-18$134.12$204.07252,300——
2019-09-17$135.18$205.68222,700——
2019-09-16$138.43$210.62224,000——
2019-09-13$139.16$211.73296,000——
2019-09-12$136.76$208.08261,300——
2019-09-11$138.99$211.48468,800——
2019-09-10$134.22$204.22370,100——
2019-09-09$129.16$196.52323,500——
2019-09-06$125.84$191.47332,100——
2019-09-05$124.75$189.81349,300——
2019-09-04$124.60$189.58182,800——
2019-09-03$121.18$184.38291,200——
2019-08-30$125.41$190.81221,700——
2019-08-29$125.22$190.52186,500——
2019-08-28$121.00$184.10197,700——
2019-08-27$120.71$183.66211,300——
2019-08-26$120.96$184.04216,600——
2019-08-23$121.57$184.97256,300——
2019-08-22$125.55$191.0398,300——
2019-08-21$124.71$189.75183,400——
2019-08-20$123.51$187.92177,100——
2019-08-19$125.00$190.19348,800——
2019-08-16$123.99$188.65237,200——
2019-08-15$121.65$185.09248,100——
2019-08-14$123.55$187.98226,100——
2019-08-13$128.34$195.27298,700——
2019-08-12$126.04$191.77159,200——
2019-08-09$129.31$196.75189,400——
2019-08-08$132.38$201.42397,600——
2019-08-07$130.32$198.28244,900——
2019-08-06$130.87$199.12183,000——
2019-08-05$127.56$194.08327,900——
2019-08-02$130.76$198.95288,300——
2019-08-01$130.97$199.27335,900——
2019-07-31$134.22$204.22322,700——
2019-07-30$136.44$207.60256,300——
2019-07-29$134.86$205.19222,400——
2019-07-26$135.50$206.17277,900——
2019-07-25$133.92$203.76231,900——
2019-07-24$135.17$205.66277,400——
2019-07-23$133.77$203.53314,700——
2019-07-22$131.07$199.43333,700——
2019-07-19$131.20$199.62366,600——
2019-07-18$130.82$199.04234,200——
2019-07-17$131.16$199.56378,900——
2019-07-16$132.93$202.26419,800——
2019-07-15$133.29$202.61536,400——
2019-07-12$130.64$198.58434,000——
2019-07-11$128.01$194.58519,400——
2019-07-10$127.95$194.49523,800——
2019-07-09$129.98$197.57432,100——
2019-07-08$131.47$199.84556,000——
2019-07-05$130.69$198.65839,700——
2019-07-03$135.17$205.46624,200——
2019-07-02$129.95$197.533,462,400——
2019-07-01$141.02$214.35589,700——
2019-06-28$137.91$209.63563,800——
2019-06-27$134.25$204.06362,800——
2019-06-26$134.54$204.51302,600——
2019-06-25$133.63$203.12264,000——
2019-06-24$135.40$205.81515,100——
2019-06-21$134.17$203.94318,900——
2019-06-20$134.20$203.99349,500——
2019-06-19$132.53$201.45282,100——
2019-06-18$134.50$204.44352,800——
2019-06-17$131.81$200.36214,600——
2019-06-14$133.50$202.92169,200——
2019-06-13$135.51$205.98198,600——
2019-06-12$133.63$203.12332,900——
2019-06-11$133.57$203.03272,200——
2019-06-10$134.03$203.73204,600——
2019-06-07$130.68$198.64282,500——
2019-06-06$131.18$199.40321,400——
2019-06-05$133.30$202.62413,500——
2019-06-04$131.88$200.46445,400——
2019-06-03$125.95$191.45465,000——
2019-05-31$123.67$187.98822,500——
2019-05-30$133.08$202.29193,100——
2019-05-29$131.81$200.36213,500——
2019-05-28$135.16$205.45287,900——
2019-05-24$135.51$205.98245,800——
2019-05-23$136.29$207.17236,000——
2019-05-22$138.89$211.12291,000——
2019-05-21$137.16$208.49236,700——
2019-05-20$134.79$204.89305,200——
2019-05-17$135.06$205.30205,900——
2019-05-16$138.00$209.76353,600——
2019-05-15$136.74$207.85346,600——
2019-05-14$137.40$208.85250,700——
2019-05-13$138.00$209.76198,800——
2019-05-10$143.55$218.20150,600——
2019-05-09$143.20$217.67302,500——
2019-05-08$144.64$219.86236,700——
2019-05-07$143.80$218.58268,600——
2019-05-06$145.50$221.16464,200——
2019-05-03$145.11$220.57395,300——
2019-05-02$144.53$219.69307,100——
2019-05-01$144.33$219.39244,300——
2019-04-30$146.33$222.43300,200——
2019-04-29$145.92$221.80136,400——
2019-04-26$145.80$221.62208,900——
2019-04-25$145.41$221.03224,300——
2019-04-24$146.15$222.15277,500——
2019-04-23$146.32$222.41385,600——
2019-04-22$143.98$218.85289,500——
2019-04-18$142.44$216.51326,500——
2019-04-17$141.23$214.67376,500——
2019-04-16$141.76$215.48452,400——
2019-04-15$144.37$219.25322,600——
2019-04-12$143.00$217.17228,100——
2019-04-11$140.88$213.95239,600——
2019-04-10$139.86$212.40245,400——
2019-04-09$139.48$211.82429,700——
2019-04-08$139.78$212.28364,300——
2019-04-05$138.99$211.08529,900——
2019-04-04$136.85$207.83897,900——
2019-04-03$134.79$204.702,113,300——
2019-04-02$123.89$188.15670,700——
2019-04-01$123.66$187.80413,300——
2019-03-29$120.01$182.25380,000——
2019-03-28$119.48$181.45544,800——
2019-03-27$119.21$181.04429,300——
2019-03-26$118.81$180.43401,500——
2019-03-25$118.48$179.93380,500——
2019-03-22$118.95$180.64280,300——
2019-03-21$123.17$187.05542,900——
2019-03-20$123.02$186.83573,700——
2019-03-19$128.52$195.18407,200——
2019-03-18$130.74$198.55352,000——
2019-03-15$130.75$198.57427,300——
2019-03-14$131.39$199.54176,100——
2019-03-13$132.33$200.96304,000——
2019-03-12$130.97$198.90190,200——
2019-03-11$130.45$198.11396,300——
2019-03-08$128.91$195.77312,900——
2019-03-07$132.36$201.01350,200——
2019-03-06$131.58$199.83345,300——
2019-03-05$129.90$197.27314,700——
2019-03-04$132.50$201.22419,300——
2019-03-01$132.28$200.89289,400——
2019-02-28$130.12$197.61380,900——
2019-02-27$131.13$199.14356,100——
2019-02-26$131.95$200.39352,200——
2019-02-25$131.63$199.90355,700——
2019-02-22$130.63$198.38391,300——
2019-02-21$128.19$194.68267,500——
2019-02-20$128.57$195.25648,700——
2019-02-19$129.76$197.06275,000——
2019-02-15$131.09$199.08469,700——
2019-02-14$129.89$197.26487,100——
2019-02-13$132.05$200.54550,100——
2019-02-12$133.79$203.18568,400——
2019-02-11$126.94$192.78359,100——
2019-02-08$125.56$190.68432,900——
2019-02-07$124.54$189.13419,500——
2019-02-06$126.81$192.58544,000——
2019-02-05$125.03$189.88413,800——
2019-02-04$122.07$185.38267,100——
2019-02-01$121.95$185.20344,200——
2019-01-31$120.91$183.62340,600——
2019-01-30$118.49$179.95333,900——
2019-01-29$118.77$180.37233,600——
2019-01-28$118.67$180.22231,200——
2019-01-25$118.79$180.40227,800——
2019-01-24$117.35$178.22246,700——
2019-01-23$115.55$175.48276,400——
2019-01-22$116.14$176.38356,700——
2019-01-18$120.57$183.11374,100——
2019-01-17$118.33$179.70491,200——
2019-01-16$117.34$178.00527,100——
2019-01-15$119.10$180.67359,200——
2019-01-14$121.52$184.34461,700——
2019-01-11$121.73$184.66349,000——
2019-01-10$122.05$185.15955,800——
2019-01-09$117.14$177.701,134,900——
2019-01-08$120.54$182.86402,900——
2019-01-07$118.41$179.63401,600——
2019-01-04$116.67$176.99261,000——
2019-01-03$111.45$169.07306,900——
2019-01-02$115.23$174.80465,800——