Acuity Brands, Inc. - Price History
Monthly price history for AYI (Acuity Brands, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $265.14 | $265.14 |
| March 2024 | $268.73 | $268.73 |
| February 2024 | $251.24 | $251.24 |
| January 2024 | $238.01 | $238.16 |
| December 2023 | $204.70 | $204.83 |
| November 2023 | $179.15 | $179.26 |
| October 2023 | $161.87 | $161.97 |
| September 2023 | $170.08 | $170.31 |
| August 2023 | $161.06 | $161.28 |
| July 2023 | $165.02 | $165.24 |
| June 2023 | $162.73 | $163.08 |
| May 2023 | $150.37 | $150.69 |
| April 2023 | $157.04 | $157.38 |
| March 2023 | $182.19 | $182.73 |
| February 2023 | $193.39 | $193.96 |
| January 2023 | $187.84 | $188.52 |
| December 2022 | $165.01 | $165.61 |
| November 2022 | $187.61 | $188.29 |
| October 2022 | $182.90 | $183.57 |
| September 2022 | $156.78 | $157.47 |
| August 2022 | $163.21 | $163.93 |
| July 2022 | $181.60 | $182.40 |
| June 2022 | $153.24 | $154.04 |
| May 2022 | $174.11 | $175.02 |
| April 2022 | $171.58 | $172.48 |
| March 2022 | $188.18 | $189.30 |
| February 2022 | $181.29 | $182.37 |
| January 2022 | $190.39 | $191.53 |
| December 2021 | $210.33 | $211.72 |
| November 2021 | $200.03 | $201.35 |
| October 2021 | $204.08 | $205.43 |
| September 2021 | $172.12 | $173.37 |
| August 2021 | $183.20 | $184.53 |
| July 2021 | $174.12 | $175.38 |
| June 2021 | $185.54 | $187.03 |
| May 2021 | $184.27 | $185.75 |
| April 2021 | $184.04 | $185.52 |
| March 2021 | $163.56 | $165 |
| February 2021 | $122.22 | $123.30 |
| January 2021 | $119.19 | $120.24 |
| December 2020 | $119.90 | $121.09 |
| November 2020 | $117.56 | $118.72 |
| October 2020 | $88.26 | $89.14 |
| September 2020 | $101.21 | $102.35 |
| August 2020 | $108.07 | $109.29 |
| July 2020 | $97.99 | $99.10 |
| June 2020 | $94.55 | $95.74 |
| May 2020 | $85.08 | $86.15 |
| April 2020 | $85.51 | $86.59 |
| March 2020 | $84.46 | $85.66 |
| February 2020 | $101.42 | $102.86 |
| January 2020 | $116.22 | $117.87 |
| December 2019 | $135.92 | $138 |
| November 2019 | $128.81 | $130.78 |
| October 2019 | $122.91 | $124.79 |
| September 2019 | $132.62 | $134.79 |
| August 2019 | $123.39 | $125.41 |
| July 2019 | $132.06 | $134.22 |
| June 2019 | $135.56 | $137.91 |
| May 2019 | $121.56 | $123.67 |
| April 2019 | $143.83 | $146.33 |
| March 2019 | $117.86 | $120.01 |
| February 2019 | $127.78 | $130.12 |
| January 2019 | $118.74 | $120.91 |
| December 2018 | $112.76 | $114.95 |
| November 2018 | $127.54 | $130.02 |
| October 2018 | $123.25 | $125.64 |
| September 2018 | $154.05 | $157.20 |
| August 2018 | $149.78 | $152.84 |
| July 2018 | $136.24 | $139.03 |
| June 2018 | $113.44 | $115.87 |
| May 2018 | $115.77 | $118.25 |
| April 2018 | $117.25 | $119.77 |
| March 2018 | $136.13 | $139.19 |
| February 2018 | $139.45 | $142.58 |
| January 2018 | $151.04 | $154.44 |
| December 2017 | $171.99 | $176 |
| November 2017 | $167.52 | $171.42 |
| October 2017 | $163.39 | $167.20 |
| September 2017 | $167.25 | $171.28 |
| August 2017 | $172.63 | $176.79 |
| July 2017 | $197.88 | $202.65 |
| June 2017 | $198.37 | $203.28 |
| May 2017 | $158.97 | $162.91 |
| April 2017 | $171.84 | $176.10 |
| March 2017 | $198.92 | $204 |
| February 2017 | $206.04 | $211.30 |
| January 2017 | $202.08 | $207.23 |
| December 2016 | $224.98 | $230.86 |
| November 2016 | $245 | $251.41 |
| October 2016 | $217.87 | $223.57 |
| September 2016 | $257.72 | $264.60 |
| August 2016 | $267.96 | $275.12 |
| July 2016 | $255.60 | $262.43 |
| June 2016 | $241.39 | $247.96 |
| May 2016 | $252.18 | $259.04 |
| April 2016 | $237.43 | $243.89 |
| March 2016 | $212.25 | $218.14 |
| February 2016 | $203.78 | $209.43 |
| January 2016 | $196.97 | $202.43 |
| December 2015 | $227.35 | $233.80 |
| November 2015 | $224.51 | $230.88 |
| October 2015 | $212.57 | $218.60 |
| September 2015 | $170.62 | $175.58 |
| August 2015 | $189.37 | $194.87 |
| July 2015 | $195.51 | $201.19 |
| June 2015 | $174.78 | $179.98 |
| May 2015 | $171.39 | $176.49 |
| April 2015 | $162.13 | $166.95 |
| March 2015 | $163.17 | $168.16 |
| February 2015 | $153.78 | $158.48 |
| January 2015 | $145.44 | $149.89 |
| December 2014 | $135.80 | $140.07 |
| November 2014 | $133.98 | $138.20 |
| October 2014 | $135.18 | $139.43 |
| September 2014 | $114 | $117.71 |
| August 2014 | $119.98 | $123.88 |
| July 2014 | $103.89 | $107.27 |
| June 2014 | $133.74 | $138.25 |
| May 2014 | $121.42 | $125.51 |
| April 2014 | $120.50 | $124.57 |
| March 2014 | $128.11 | $132.57 |
| February 2014 | $136.30 | $141.05 |
| January 2014 | $122.76 | $127.04 |
| December 2013 | $105.54 | $109.32 |
| November 2013 | $98.98 | $102.53 |
| October 2013 | $97.03 | $100.51 |
| September 2013 | $88.72 | $92.02 |
| August 2013 | $82.43 | $85.50 |
| July 2013 | $83.40 | $86.50 |
| June 2013 | $72.70 | $75.52 |
| May 2013 | $72.27 | $75.07 |
| April 2013 | $70.24 | $72.96 |
| March 2013 | $66.64 | $69.35 |
| February 2013 | $65.47 | $68.13 |
| January 2013 | $66.11 | $68.80 |
| December 2012 | $64.96 | $67.73 |
| November 2012 | $63.44 | $66.15 |
| October 2012 | $62.05 | $64.70 |
| September 2012 | $60.57 | $63.29 |
| August 2012 | $61.40 | $64.16 |
| July 2012 | $55.45 | $57.94 |
| June 2012 | $48.62 | $50.91 |
| May 2012 | $52.04 | $54.50 |
| April 2012 | $53.07 | $55.57 |
| March 2012 | $59.86 | $62.83 |
| February 2012 | $59.25 | $62.19 |
| January 2012 | $55.48 | $58.23 |
| December 2011 | $50.38 | $53 |
| November 2011 | $47.77 | $50.25 |
| October 2011 | $44.01 | $46.30 |
| September 2011 | $34.16 | $36.04 |
| August 2011 | $43.64 | $46.04 |
| July 2011 | $46.15 | $48.69 |
| June 2011 | $52.74 | $55.78 |
| May 2011 | $57.64 | $60.96 |
| April 2011 | $55.60 | $58.80 |
| March 2011 | $55.18 | $58.49 |
| February 2011 | $53.32 | $56.52 |
| January 2011 | $52.08 | $55.20 |
| December 2010 | $54.28 | $57.67 |
| November 2010 | $50.70 | $53.86 |
| October 2010 | $47.13 | $50.07 |
| September 2010 | $41.53 | $44.24 |
| August 2010 | $36.37 | $38.74 |
| July 2010 | $39.55 | $42.13 |
| June 2010 | $34.04 | $36.38 |
| May 2010 | $38.49 | $41.13 |
| April 2010 | $42.30 | $45.21 |
| March 2010 | $39.38 | $42.21 |
| February 2010 | $36.37 | $38.98 |
| January 2010 | $33.38 | $35.78 |
| December 2009 | $33.14 | $35.64 |
| November 2009 | $30.02 | $32.28 |
| October 2009 | $29.44 | $31.66 |
| September 2009 | $29.84 | $32.21 |
| August 2009 | $29.75 | $32.11 |
| July 2009 | $27.34 | $29.51 |
| June 2009 | $25.86 | $28.05 |
| May 2009 | $25.06 | $27.18 |
| April 2009 | $26.49 | $28.74 |
| March 2009 | $20.66 | $22.54 |
| February 2009 | $21.01 | $22.92 |
| January 2009 | $24.63 | $26.87 |
| December 2008 | $31.86 | $34.91 |
| November 2008 | $24.61 | $26.96 |
| October 2008 | $31.91 | $34.96 |
| September 2008 | $37.98 | $41.76 |
| August 2008 | $39.57 | $43.51 |
| July 2008 | $37.16 | $40.86 |
| June 2008 | $43.58 | $48.08 |
| May 2008 | $48.26 | $53.25 |
| April 2008 | $43.36 | $47.84 |
| March 2008 | $38.82 | $42.95 |
| February 2008 | $40.14 | $44.41 |
| January 2008 | $41.13 | $45.51 |
| December 2007 | $40.55 | $45 |
| November 2007 | $35.58 | $39.49 |
| October 2007 | $35.86 | $47.80 |
| September 2007 | $37.76 | $50.48 |
| August 2007 | $39.30 | $52.54 |
| July 2007 | $44.20 | $59.10 |
| June 2007 | $44.98 | $60.28 |
| May 2007 | $45.30 | $60.71 |
| April 2007 | $44.11 | $59.12 |
| March 2007 | $40.52 | $54.44 |
| February 2007 | $41.21 | $55.37 |
| January 2007 | $43.18 | $58.01 |
| December 2006 | $38.63 | $52.04 |
| November 2006 | $39.10 | $52.67 |
| October 2006 | $36.78 | $49.54 |
| September 2006 | $33.60 | $45.40 |
| August 2006 | $31.62 | $42.73 |
| July 2006 | $32.36 | $43.73 |
| June 2006 | $28.70 | $38.91 |
| May 2006 | $29.43 | $39.90 |
| April 2006 | $30.44 | $41.28 |
| March 2006 | $29.39 | $40 |
| February 2006 | $29.02 | $39.49 |
| January 2006 | $27.84 | $37.89 |
| December 2005 | $23.27 | $31.80 |
| November 2005 | $22.75 | $31.09 |
| October 2005 | $20.35 | $27.81 |
| September 2005 | $21.60 | $29.67 |
| August 2005 | $21.49 | $29.53 |
| July 2005 | $21.24 | $29.18 |
| June 2005 | $18.59 | $25.69 |
| May 2005 | $17.77 | $24.55 |
| April 2005 | $17.30 | $23.91 |
| March 2005 | $19.43 | $27 |
| February 2005 | $19.90 | $27.65 |
| January 2005 | $19.77 | $27.47 |
| December 2004 | $22.76 | $31.80 |
| November 2004 | $21.07 | $29.43 |
| October 2004 | $18.99 | $26.53 |
| September 2004 | $16.91 | $23.77 |
| August 2004 | $16.37 | $23.01 |
| July 2004 | $16.97 | $23.85 |
| June 2004 | $19.09 | $27 |
| May 2004 | $17.44 | $24.66 |
| April 2004 | $17.30 | $24.47 |
| March 2004 | $16.78 | $23.88 |
| February 2004 | $17.17 | $24.43 |
| January 2004 | $17.08 | $24.30 |
| December 2003 | $18.02 | $25.80 |
| November 2003 | $16.66 | $23.85 |
| October 2003 | $15.02 | $21.50 |
| September 2003 | $12.53 | $18.06 |
| August 2003 | $12.42 | $17.91 |
| July 2003 | $12.59 | $18.15 |
| June 2003 | $12.50 | $18.17 |
| May 2003 | $11.40 | $16.57 |
| April 2003 | $10.48 | $15.23 |
| March 2003 | $9.16 | $13.45 |
| February 2003 | $9.06 | $13.30 |
| January 2003 | $9.02 | $13.25 |
| December 2002 | $9.12 | $13.54 |
| November 2002 | $9.15 | $13.58 |
| October 2002 | $8.08 | $11.99 |
| September 2002 | $8.16 | $12.26 |
| August 2002 | $9.32 | $14 |
| July 2002 | $8.75 | $13.15 |
| June 2002 | $11.99 | $18.20 |
| May 2002 | $11.14 | $16.90 |
| April 2002 | $12.22 | $18.55 |
| March 2002 | $10.80 | $16.53 |
| February 2002 | $9.28 | $14.20 |
| January 2002 | $8.53 | $13.05 |
| December 2001 | $7.82 | $12.10 |
| November 2001 | $7.32 | $11.32 |
AYI
Price: $252.16
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.24%
Payout Ratio: 5.14%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: 11.94 USD
P/E Ratio: 20.50
Exchange: NYQ
Sector: Industrials
Industry: Electrical Equipment & Parts
Volume: 186000
Ebitda: 138.6 millionMarket Capitalization: 7.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR20: 30.00%