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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$121.09$185.42233,700——
2020-12-30$120.53$184.56451,400——
2020-12-29$118.24$181.05339,000——
2020-12-28$119.74$183.35262,700——
2020-12-24$118.95$182.14131,100——
2020-12-23$118.36$181.24544,500——
2020-12-22$114.92$175.97695,200——
2020-12-21$115.79$177.30426,700——
2020-12-18$116.62$178.571,323,100——
2020-12-17$114.37$175.13414,400——
2020-12-16$113.41$173.66468,200——
2020-12-15$115.42$176.74503,000——
2020-12-14$112.41$172.13454,100——
2020-12-11$116.04$177.69405,500——
2020-12-10$115.03$176.14460,800——
2020-12-09$117.00$179.16760,000——
2020-12-08$118.85$181.99421,000——
2020-12-07$118.48$181.42484,900——
2020-12-04$122.95$188.27401,300——
2020-12-03$120.48$184.48444,300——
2020-12-02$118.92$182.10432,700——
2020-12-01$119.41$182.85447,700——
2020-11-30$118.72$181.79635,400——
2020-11-27$121.14$185.49176,600——
2020-11-25$121.48$186.02461,200——
2020-11-24$122.21$187.13648,000——
2020-11-23$114.65$175.56474,600——
2020-11-20$109.86$168.22488,500——
2020-11-19$112.34$172.02432,800——
2020-11-18$109.77$168.08684,500——
2020-11-17$107.96$165.31500,200——
2020-11-16$107.99$165.36443,700——
2020-11-13$104.26$159.65403,000——
2020-11-12$100.48$153.86527,300——
2020-11-11$102.59$157.09413,400——
2020-11-10$105.62$161.73465,500——
2020-11-09$103.65$158.71977,400——
2020-11-06$95.33$145.97315,400——
2020-11-05$95.10$145.62421,900——
2020-11-04$91.53$140.15444,600——
2020-11-03$94.91$145.33605,300——
2020-11-02$92.57$141.75504,400——
2020-10-30$89.14$136.50613,800——
2020-10-29$89.79$137.49634,900——
2020-10-28$89.94$137.72548,700——
2020-10-27$91.75$140.49411,000——
2020-10-26$91.28$139.77523,200——
2020-10-23$94.69$144.99313,800——
2020-10-22$95.35$146.00615,600——
2020-10-21$92.91$142.27460,600——
2020-10-20$93.37$142.97640,200——
2020-10-19$93.54$143.23736,400——
2020-10-16$94.26$144.34872,800——
2020-10-15$95.50$146.031,128,200——
2020-10-14$96.84$148.08594,400——
2020-10-13$96.90$148.18961,300——
2020-10-12$97.50$149.09807,700——
2020-10-09$99.62$152.331,076,800——
2020-10-08$101.54$155.272,379,800——
2020-10-07$113.26$173.19622,900——
2020-10-06$109.69$167.73556,600——
2020-10-05$109.99$168.19525,700——
2020-10-02$105.61$161.49572,600——
2020-10-01$102.64$156.95652,800——
2020-09-30$102.35$156.51486,100——
2020-09-29$100.99$154.43509,800——
2020-09-28$101.55$155.29725,400——
2020-09-25$97.22$148.66527,100——
2020-09-24$97.65$149.32543,100——
2020-09-23$98.07$149.96612,400——
2020-09-22$100.65$153.91588,000——
2020-09-21$99.09$151.52478,800——
2020-09-18$103.85$158.801,083,800——
2020-09-17$106.25$162.47604,400——
2020-09-16$106.88$163.44463,900——
2020-09-15$105.10$160.71376,200——
2020-09-14$104.51$159.81335,700——
2020-09-11$104.44$159.71370,600——
2020-09-10$104.41$159.66354,500——
2020-09-09$106.20$162.40374,700——
2020-09-08$105.27$160.97328,400——
2020-09-04$108.34$165.67219,000——
2020-09-03$108.03$165.20261,600——
2020-09-02$110.91$169.60287,100——
2020-09-01$108.96$166.62337,500——
2020-08-31$109.29$167.12374,500——
2020-08-28$110.94$169.65154,700——
2020-08-27$110.55$169.05205,200——
2020-08-26$111.03$169.78243,500——
2020-08-25$110.16$168.45285,100——
2020-08-24$111.30$170.20382,800——
2020-08-21$108.84$166.43154,700——
2020-08-20$109.25$167.06262,000——
2020-08-19$110.81$169.45542,700——
2020-08-18$111.10$169.89475,100——
2020-08-17$110.68$169.251,057,000——
2020-08-14$109.04$166.74164,800——
2020-08-13$108.43$165.81182,700——
2020-08-12$108.60$166.07350,700——
2020-08-11$109.85$167.98482,200——
2020-08-10$107.21$163.94418,100——
2020-08-07$105.27$160.97425,100——
2020-08-06$102.42$156.62300,600——
2020-08-05$103.23$157.86405,100——
2020-08-04$100.18$153.19404,700——
2020-08-03$99.27$151.80561,500——
2020-07-31$99.10$151.54889,800——
2020-07-30$101.04$154.51293,300——
2020-07-29$102.67$157.00309,700——
2020-07-28$100.33$153.42315,400——
2020-07-27$102.82$157.23346,100——
2020-07-24$101.51$155.23362,000——
2020-07-23$102.51$156.75434,900——
2020-07-22$102.12$156.16487,100——
2020-07-21$100.71$154.00549,400——
2020-07-20$100.24$153.28936,500——
2020-07-17$100.12$153.10976,100——
2020-07-16$99.09$151.52991,500——
2020-07-15$98.00$149.66798,100——
2020-07-14$91.71$140.05449,200——
2020-07-13$88.40$135.00615,600——
2020-07-10$89.42$136.56318,500——
2020-07-09$88.86$135.70513,700——
2020-07-08$91.96$140.44620,400——
2020-07-07$91.12$139.15865,000——
2020-07-06$94.10$143.701,476,700——
2020-07-02$89.48$136.65799,400——
2020-07-01$92.06$140.59865,200——
2020-06-30$95.74$146.211,339,500——
2020-06-29$89.33$136.42595,600——
2020-06-26$84.45$128.971,171,800——
2020-06-25$86.82$132.59812,000——
2020-06-24$85.81$131.04592,800——
2020-06-23$90.53$138.25680,100——
2020-06-22$89.32$136.40664,600——
2020-06-19$90.48$138.17592,800——
2020-06-18$91.55$139.81746,800——
2020-06-17$95.55$145.92251,200——
2020-06-16$96.08$146.73924,800——
2020-06-15$97.71$149.22344,400——
2020-06-12$97.70$149.20697,200——
2020-06-11$93.83$143.29568,800——
2020-06-10$101.92$155.651,022,300——
2020-06-09$110.57$168.85609,000——
2020-06-08$114.83$175.36758,200——
2020-06-05$108.11$165.10889,100——
2020-06-04$99.75$152.331,238,800——
2020-06-03$96.64$147.58479,000——
2020-06-02$93.28$142.45520,600——
2020-06-01$92.08$140.62808,500——
2020-05-29$86.15$131.563,011,100——
2020-05-28$88.86$135.70560,900——
2020-05-27$94.31$144.02626,800——
2020-05-26$89.95$137.37696,700——
2020-05-22$84.78$129.47357,400——
2020-05-21$84.31$128.75443,800——
2020-05-20$84.25$128.66488,600——
2020-05-19$80.54$123.00478,000——
2020-05-18$84.97$129.76544,600——
2020-05-15$77.34$118.11442,100——
2020-05-14$76.25$116.44596,900——
2020-05-13$74.49$113.76738,800——
2020-05-12$78.45$119.80502,300——
2020-05-11$80.87$123.50594,000——
2020-05-08$85.98$131.30440,200——
2020-05-07$84.62$129.23346,500——
2020-05-06$82.77$126.40457,300——
2020-05-05$83.70$127.82353,900——
2020-05-04$82.16$125.47470,300——
2020-05-01$82.34$125.74460,000——
2020-04-30$86.59$132.23750,700——
2020-04-29$89.69$136.97622,800——
2020-04-28$85.45$130.49599,400——
2020-04-27$85.49$130.55464,500——
2020-04-24$83.34$127.27294,600——
2020-04-23$82.57$126.10430,400——
2020-04-22$82.02$125.26333,800——
2020-04-21$82.09$125.36486,800——
2020-04-20$82.63$126.19249,100——
2020-04-17$86.36$131.88295,500——
2020-04-16$81.11$123.87333,300——
2020-04-15$83.60$127.47266,600——
2020-04-14$89.16$135.95220,000——
2020-04-13$87.99$134.16181,300——
2020-04-09$92.14$140.49290,300——
2020-04-08$89.67$136.72252,800——
2020-04-07$86.57$132.00491,700——
2020-04-06$83.42$127.20374,800——
2020-04-03$75.09$114.49469,500——
2020-04-02$76.74$117.01644,800——
2020-04-01$80.72$123.08422,200——
2020-03-31$85.66$130.61545,900——
2020-03-30$85.76$130.76480,700——
2020-03-27$82.82$126.28598,300——
2020-03-26$85.64$130.58482,200——
2020-03-25$81.17$123.76588,700——
2020-03-24$84.03$128.13388,800——
2020-03-23$71.08$108.38466,900——
2020-03-20$76.53$116.69604,500——
2020-03-19$77.55$118.24621,200——
2020-03-18$73.54$112.13653,700——
2020-03-17$89.64$136.68781,900——
2020-03-16$84.32$128.57701,600——
2020-03-13$95.68$145.89462,900——
2020-03-12$88.01$134.19523,400——
2020-03-11$97.43$148.56473,400——
2020-03-10$103.38$157.63555,600——
2020-03-09$98.65$150.42765,700——
2020-03-06$103.05$157.13685,900——
2020-03-05$100.51$153.25424,300——
2020-03-04$104.67$159.60389,200——
2020-03-03$99.81$152.19386,700——
2020-03-02$102.59$156.42547,500——
2020-02-28$102.86$156.84868,400——
2020-02-27$99.75$152.09349,400——
2020-02-26$105.39$160.69440,500——
2020-02-25$107.35$163.68500,300——
2020-02-24$112.82$172.02465,900——
2020-02-21$115.70$176.41538,400——
2020-02-20$115.85$176.64311,700——
2020-02-19$116.15$177.10249,500——
2020-02-18$116.61$177.80238,500——
2020-02-14$116.90$178.24363,800——
2020-02-13$118.28$180.35302,700——
2020-02-12$119.21$181.77303,400——
2020-02-11$118.86$181.23283,300——
2020-02-10$118.46$180.62281,600——
2020-02-07$117.70$179.46211,400——
2020-02-06$120.56$183.82274,600——
2020-02-05$122.56$186.87324,500——
2020-02-04$120.77$184.14240,700——
2020-02-03$118.89$181.28344,700——
2020-01-31$117.87$179.72364,600——
2020-01-30$121.55$185.33239,400——
2020-01-29$121.00$184.50276,400——
2020-01-28$120.95$184.42241,000——
2020-01-27$120.58$183.86350,900——
2020-01-24$121.49$185.24239,000——
2020-01-23$122.78$187.21472,700——
2020-01-22$122.05$186.10307,500——
2020-01-21$122.62$186.97510,900——
2020-01-17$123.28$187.97564,900——
2020-01-16$122.40$186.63398,100——
2020-01-15$121.27$184.71788,200——
2020-01-14$118.66$180.73606,900——
2020-01-13$120.30$183.231,132,600——
2020-01-10$121.24$184.661,166,800——
2020-01-09$123.42$187.982,445,800——
2020-01-08$143.12$217.99776,600——
2020-01-07$140.36$213.79605,600——
2020-01-06$139.19$212.00329,800——
2020-01-03$139.63$212.67351,400——
2020-01-02$139.61$212.64351,600——