Acuity Brands, Inc. ( AYI) - Price History
Monthly price history for AYI (Acuity Brands, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $358.43 | $358.43 |
| July 2026 | $328.39 | $328.39 |
| June 2026 | $376.44 | $376.66 |
| May 2026 | $304.93 | $305.11 |
| April 2026 | $289.60 | $289.77 |
| March 2026 | $279.86 | $280.22 |
| February 2026 | $301.20 | $301.59 |
| January 2026 | $308.64 | $309.24 |
| December 2025 | $359.34 | $360.04 |
| November 2025 | $365.71 | $366.42 |
| October 2025 | $364.34 | $365.05 |
| September 2025 | $343.56 | $344.39 |
| August 2025 | $325.68 | $326.47 |
| July 2025 | $310.60 | $311.35 |
| June 2025 | $297.45 | $298.34 |
| May 2025 | $259.11 | $259.89 |
| April 2025 | $242.88 | $243.61 |
| March 2025 | $262.37 | $263.35 |
| February 2025 | $296.02 | $297.13 |
| January 2025 | $330.98 | $332.39 |
| December 2024 | $290.89 | $292.13 |
| November 2024 | $319.33 | $320.69 |
| October 2024 | $299.41 | $300.69 |
| September 2024 | $274.09 | $275.39 |
| August 2024 | $253.50 | $254.70 |
| July 2024 | $250.16 | $251.35 |
| June 2024 | $240.16 | $241.44 |
| May 2024 | $258.23 | $259.61 |
| April 2024 | $246.98 | $248.30 |
| March 2024 | $267.14 | $268.73 |
| February 2024 | $249.76 | $251.24 |
| January 2024 | $236.61 | $238.16 |
| December 2023 | $203.50 | $204.83 |
| November 2023 | $178.09 | $179.26 |
| October 2023 | $160.91 | $161.97 |
| September 2023 | $169.08 | $170.31 |
| August 2023 | $160.11 | $161.28 |
| July 2023 | $164.04 | $165.24 |
| June 2023 | $161.77 | $163.08 |
| May 2023 | $149.48 | $150.69 |
| April 2023 | $156.12 | $157.38 |
| March 2023 | $181.12 | $182.73 |
| February 2023 | $192.25 | $193.96 |
| January 2023 | $186.73 | $188.52 |
| December 2022 | $164.04 | $165.61 |
| November 2022 | $186.50 | $188.29 |
| October 2022 | $181.82 | $183.57 |
| September 2022 | $155.86 | $157.47 |
| August 2022 | $162.25 | $163.93 |
| July 2022 | $180.53 | $182.40 |
| June 2022 | $152.34 | $154.04 |
| May 2022 | $173.08 | $175.02 |
| April 2022 | $170.57 | $172.48 |
| March 2022 | $187.06 | $189.30 |
| February 2022 | $180.22 | $182.37 |
| January 2022 | $189.27 | $191.53 |
| December 2021 | $209.09 | $211.72 |
| November 2021 | $198.85 | $201.35 |
| October 2021 | $202.88 | $205.43 |
| September 2021 | $171.11 | $173.37 |
| August 2021 | $182.12 | $184.53 |
| July 2021 | $173.09 | $175.38 |
| June 2021 | $184.45 | $187.03 |
| May 2021 | $183.18 | $185.75 |
| April 2021 | $182.96 | $185.52 |
| March 2021 | $162.60 | $165 |
| February 2021 | $121.50 | $123.30 |
| January 2021 | $118.49 | $120.24 |
| December 2020 | $119.20 | $121.09 |
| November 2020 | $116.86 | $118.72 |
| October 2020 | $87.74 | $89.14 |
| September 2020 | $100.61 | $102.35 |
| August 2020 | $107.43 | $109.29 |
| July 2020 | $97.42 | $99.10 |
| June 2020 | $93.99 | $95.74 |
| May 2020 | $84.57 | $86.15 |
| April 2020 | $85.01 | $86.59 |
| March 2020 | $83.96 | $85.66 |
| February 2020 | $100.82 | $102.86 |
| January 2020 | $115.53 | $117.87 |
| December 2019 | $135.12 | $138 |
| November 2019 | $128.05 | $130.78 |
| October 2019 | $122.18 | $124.79 |
| September 2019 | $131.84 | $134.79 |
| August 2019 | $122.66 | $125.41 |
| July 2019 | $131.28 | $134.22 |
| June 2019 | $134.76 | $137.91 |
| May 2019 | $120.84 | $123.67 |
| April 2019 | $142.98 | $146.33 |
| March 2019 | $117.16 | $120.01 |
| February 2019 | $127.03 | $130.12 |
| January 2019 | $118.04 | $120.91 |
| December 2018 | $112.10 | $114.95 |
| November 2018 | $126.79 | $130.02 |
| October 2018 | $122.52 | $125.64 |
| September 2018 | $153.14 | $157.20 |
| August 2018 | $148.89 | $152.84 |
| July 2018 | $135.44 | $139.03 |
| June 2018 | $112.77 | $115.87 |
| May 2018 | $115.08 | $118.25 |
| April 2018 | $116.56 | $119.77 |
| March 2018 | $135.33 | $139.19 |
| February 2018 | $138.62 | $142.58 |
| January 2018 | $150.16 | $154.44 |
| December 2017 | $170.98 | $176 |
| November 2017 | $166.53 | $171.42 |
| October 2017 | $162.43 | $167.20 |
| September 2017 | $166.26 | $171.28 |
| August 2017 | $171.61 | $176.79 |
| July 2017 | $196.71 | $202.65 |
| June 2017 | $197.20 | $203.28 |
| May 2017 | $158.04 | $162.91 |
| April 2017 | $170.83 | $176.10 |
| March 2017 | $197.75 | $204 |
| February 2017 | $204.83 | $211.30 |
| January 2017 | $200.88 | $207.23 |
| December 2016 | $223.65 | $230.86 |
| November 2016 | $243.56 | $251.41 |
| October 2016 | $216.59 | $223.57 |
| September 2016 | $256.20 | $264.60 |
| August 2016 | $266.38 | $275.12 |
| July 2016 | $254.10 | $262.43 |
| June 2016 | $239.97 | $247.96 |
| May 2016 | $250.69 | $259.04 |
| April 2016 | $236.03 | $243.89 |
| March 2016 | $211 | $218.14 |
| February 2016 | $202.58 | $209.43 |
| January 2016 | $195.81 | $202.43 |
| December 2015 | $226.01 | $233.80 |
| November 2015 | $223.18 | $230.88 |
| October 2015 | $211.31 | $218.60 |
| September 2015 | $169.62 | $175.58 |
| August 2015 | $188.25 | $194.87 |
| July 2015 | $194.36 | $201.19 |
| June 2015 | $173.75 | $179.98 |
| May 2015 | $170.38 | $176.49 |
| April 2015 | $161.17 | $166.95 |
| March 2015 | $162.21 | $168.16 |
| February 2015 | $152.87 | $158.48 |
| January 2015 | $144.59 | $149.89 |
| December 2014 | $135 | $140.07 |
| November 2014 | $133.19 | $138.20 |
| October 2014 | $134.38 | $139.43 |
| September 2014 | $113.33 | $117.71 |
| August 2014 | $119.27 | $123.88 |
| July 2014 | $103.28 | $107.27 |
| June 2014 | $132.95 | $138.25 |
| May 2014 | $120.70 | $125.51 |
| April 2014 | $119.80 | $124.57 |
| March 2014 | $127.35 | $132.57 |
| February 2014 | $135.50 | $141.05 |
| January 2014 | $122.04 | $127.04 |
| December 2013 | $104.92 | $109.32 |
| November 2013 | $98.40 | $102.53 |
| October 2013 | $96.46 | $100.51 |
| September 2013 | $88.20 | $92.02 |
| August 2013 | $81.95 | $85.50 |
| July 2013 | $82.90 | $86.50 |
| June 2013 | $72.27 | $75.52 |
| May 2013 | $71.84 | $75.07 |
| April 2013 | $69.82 | $72.96 |
| March 2013 | $66.25 | $69.35 |
| February 2013 | $65.08 | $68.13 |
| January 2013 | $65.72 | $68.80 |
| December 2012 | $64.58 | $67.73 |
| November 2012 | $63.07 | $66.15 |
| October 2012 | $61.69 | $64.70 |
| September 2012 | $60.21 | $63.29 |
| August 2012 | $61.04 | $64.16 |
| July 2012 | $55.12 | $57.94 |
| June 2012 | $48.33 | $50.91 |
| May 2012 | $51.74 | $54.50 |
| April 2012 | $52.75 | $55.57 |
| March 2012 | $59.50 | $62.83 |
| February 2012 | $58.90 | $62.19 |
| January 2012 | $55.15 | $58.23 |
| December 2011 | $50.08 | $53 |
| November 2011 | $47.48 | $50.25 |
| October 2011 | $43.75 | $46.30 |
| September 2011 | $33.96 | $36.04 |
| August 2011 | $43.38 | $46.04 |
| July 2011 | $45.88 | $48.69 |
| June 2011 | $52.43 | $55.78 |
| May 2011 | $57.30 | $60.96 |
| April 2011 | $55.27 | $58.80 |
| March 2011 | $54.86 | $58.49 |
| February 2011 | $53.01 | $56.52 |
| January 2011 | $51.77 | $55.20 |
| December 2010 | $53.96 | $57.67 |
| November 2010 | $50.40 | $53.86 |
| October 2010 | $46.85 | $50.07 |
| September 2010 | $41.28 | $44.24 |
| August 2010 | $36.15 | $38.74 |
| July 2010 | $39.32 | $42.13 |
| June 2010 | $33.84 | $36.38 |
| May 2010 | $38.26 | $41.13 |
| April 2010 | $42.05 | $45.21 |
| March 2010 | $39.15 | $42.21 |
| February 2010 | $36.16 | $38.98 |
| January 2010 | $33.19 | $35.78 |
| December 2009 | $32.95 | $35.64 |
| November 2009 | $29.84 | $32.28 |
| October 2009 | $29.27 | $31.66 |
| September 2009 | $29.66 | $32.21 |
| August 2009 | $29.57 | $32.11 |
| July 2009 | $27.18 | $29.51 |
| June 2009 | $25.71 | $28.05 |
| May 2009 | $24.91 | $27.18 |
| April 2009 | $26.34 | $28.74 |
| March 2009 | $20.54 | $22.54 |
| February 2009 | $20.89 | $22.92 |
| January 2009 | $24.49 | $26.87 |
| December 2008 | $31.68 | $34.91 |
| November 2008 | $24.46 | $26.96 |
| October 2008 | $31.72 | $34.96 |
| September 2008 | $37.75 | $41.76 |
| August 2008 | $39.34 | $43.51 |
| July 2008 | $36.94 | $40.86 |
| June 2008 | $43.32 | $48.08 |
| May 2008 | $47.98 | $53.25 |
| April 2008 | $43.10 | $47.84 |
| March 2008 | $38.59 | $42.95 |
| February 2008 | $39.90 | $44.41 |
| January 2008 | $40.89 | $45.51 |
| December 2007 | $40.31 | $45 |
| November 2007 | $35.37 | $39.49 |
| October 2007 | $35.65 | $47.80 |
| September 2007 | $37.54 | $50.48 |
| August 2007 | $39.07 | $52.54 |
| July 2007 | $43.94 | $59.10 |
| June 2007 | $44.71 | $60.28 |
| May 2007 | $45.03 | $60.71 |
| April 2007 | $43.85 | $59.12 |
| March 2007 | $40.28 | $54.44 |
| February 2007 | $40.97 | $55.37 |
| January 2007 | $42.92 | $58.01 |
| December 2006 | $38.40 | $52.04 |
| November 2006 | $38.87 | $52.67 |
| October 2006 | $36.56 | $49.54 |
| September 2006 | $33.40 | $45.40 |
| August 2006 | $31.43 | $42.73 |
| July 2006 | $32.17 | $43.73 |
| June 2006 | $28.53 | $38.91 |
| May 2006 | $29.25 | $39.90 |
| April 2006 | $30.26 | $41.28 |
| March 2006 | $29.22 | $40 |
| February 2006 | $28.84 | $39.49 |
| January 2006 | $27.68 | $37.89 |
| December 2005 | $23.13 | $31.80 |
| November 2005 | $22.62 | $31.09 |
| October 2005 | $20.23 | $27.81 |
| September 2005 | $21.47 | $29.67 |
| August 2005 | $21.37 | $29.53 |
| July 2005 | $21.11 | $29.18 |
| June 2005 | $18.48 | $25.69 |
| May 2005 | $17.66 | $24.55 |
| April 2005 | $17.20 | $23.91 |
| March 2005 | $19.32 | $27 |
| February 2005 | $19.78 | $27.65 |
| January 2005 | $19.65 | $27.47 |
| December 2004 | $22.63 | $31.80 |
| November 2004 | $20.94 | $29.43 |
| October 2004 | $18.88 | $26.53 |
| September 2004 | $16.82 | $23.77 |
| August 2004 | $16.28 | $23.01 |
| July 2004 | $16.87 | $23.85 |
| June 2004 | $18.98 | $27 |
| May 2004 | $17.34 | $24.66 |
| April 2004 | $17.20 | $24.47 |
| March 2004 | $16.68 | $23.88 |
| February 2004 | $17.07 | $24.43 |
| January 2004 | $16.98 | $24.30 |
| December 2003 | $17.92 | $25.80 |
| November 2003 | $16.56 | $23.85 |
| October 2003 | $14.93 | $21.50 |
| September 2003 | $12.45 | $18.06 |
| August 2003 | $12.35 | $17.91 |
| July 2003 | $12.52 | $18.15 |
| June 2003 | $12.43 | $18.17 |
| May 2003 | $11.33 | $16.57 |
| April 2003 | $10.42 | $15.23 |
| March 2003 | $9.10 | $13.45 |
| February 2003 | $9 | $13.30 |
| January 2003 | $8.97 | $13.25 |
| December 2002 | $9.07 | $13.54 |
| November 2002 | $9.10 | $13.58 |
| October 2002 | $8.03 | $11.99 |
| September 2002 | $8.11 | $12.26 |
| August 2002 | $9.26 | $14 |
| July 2002 | $8.70 | $13.15 |
| June 2002 | $11.92 | $18.20 |
| May 2002 | $11.07 | $16.90 |
| April 2002 | $12.15 | $18.55 |
| March 2002 | $10.74 | $16.53 |
| February 2002 | $9.22 | $14.20 |
| January 2002 | $8.48 | $13.05 |
| December 2001 | $7.78 | $12.10 |
| November 2001 | $7.28 | $11.32 |
AYI
Price: $358.43
52 week price:
Dividend Yield: 0.22%
5-year range yield:
Forward Dividend Yield: 0.22%
Payout Ratio: 4.87%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 15.07 USD
P/E Ratio: 24.39
Exchange: NYQ
Sector: Industrials
Industry: Electrical Equipment & Parts
Country: United States
Volume: 186000
Ebitda: 138.6 millionMarket Capitalization: 10.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 8.44%
DGR5: 5.07%
DGR10: 2.53%
DGR20: 30.00%