Acuity Brands, Inc. ( AYI) - Price History
Monthly price history for AYI (Acuity Brands, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $297.24 | $297.24 |
| May 2026 | $305.11 | $305.11 |
| April 2026 | $289.77 | $289.77 |
| March 2026 | $280.02 | $280.22 |
| February 2026 | $301.38 | $301.59 |
| January 2026 | $308.82 | $309.24 |
| December 2025 | $359.55 | $360.04 |
| November 2025 | $365.92 | $366.42 |
| October 2025 | $364.56 | $365.05 |
| September 2025 | $343.76 | $344.39 |
| August 2025 | $325.88 | $326.47 |
| July 2025 | $310.78 | $311.35 |
| June 2025 | $297.62 | $298.34 |
| May 2025 | $259.26 | $259.89 |
| April 2025 | $243.02 | $243.61 |
| March 2025 | $262.52 | $263.35 |
| February 2025 | $296.20 | $297.13 |
| January 2025 | $331.18 | $332.39 |
| December 2024 | $291.06 | $292.13 |
| November 2024 | $319.52 | $320.69 |
| October 2024 | $299.59 | $300.69 |
| September 2024 | $274.25 | $275.39 |
| August 2024 | $253.64 | $254.70 |
| July 2024 | $250.31 | $251.35 |
| June 2024 | $240.30 | $241.44 |
| May 2024 | $258.38 | $259.61 |
| April 2024 | $247.13 | $248.30 |
| March 2024 | $267.30 | $268.73 |
| February 2024 | $249.90 | $251.24 |
| January 2024 | $236.75 | $238.16 |
| December 2023 | $203.62 | $204.83 |
| November 2023 | $178.20 | $179.26 |
| October 2023 | $161.01 | $161.97 |
| September 2023 | $169.18 | $170.31 |
| August 2023 | $160.21 | $161.28 |
| July 2023 | $164.14 | $165.24 |
| June 2023 | $161.87 | $163.08 |
| May 2023 | $149.57 | $150.69 |
| April 2023 | $156.21 | $157.38 |
| March 2023 | $181.22 | $182.73 |
| February 2023 | $192.36 | $193.96 |
| January 2023 | $186.84 | $188.52 |
| December 2022 | $164.13 | $165.61 |
| November 2022 | $186.61 | $188.29 |
| October 2022 | $181.93 | $183.57 |
| September 2022 | $155.95 | $157.47 |
| August 2022 | $162.34 | $163.93 |
| July 2022 | $180.64 | $182.40 |
| June 2022 | $152.43 | $154.04 |
| May 2022 | $173.19 | $175.02 |
| April 2022 | $170.67 | $172.48 |
| March 2022 | $187.18 | $189.30 |
| February 2022 | $180.32 | $182.37 |
| January 2022 | $189.38 | $191.53 |
| December 2021 | $209.21 | $211.72 |
| November 2021 | $198.96 | $201.35 |
| October 2021 | $203 | $205.43 |
| September 2021 | $171.21 | $173.37 |
| August 2021 | $182.23 | $184.53 |
| July 2021 | $173.19 | $175.38 |
| June 2021 | $184.56 | $187.03 |
| May 2021 | $183.29 | $185.75 |
| April 2021 | $183.06 | $185.52 |
| March 2021 | $162.69 | $165 |
| February 2021 | $121.58 | $123.30 |
| January 2021 | $118.56 | $120.24 |
| December 2020 | $119.26 | $121.09 |
| November 2020 | $116.93 | $118.72 |
| October 2020 | $87.80 | $89.14 |
| September 2020 | $100.67 | $102.35 |
| August 2020 | $107.50 | $109.29 |
| July 2020 | $97.47 | $99.10 |
| June 2020 | $94.04 | $95.74 |
| May 2020 | $84.62 | $86.15 |
| April 2020 | $85.06 | $86.59 |
| March 2020 | $84.01 | $85.66 |
| February 2020 | $100.88 | $102.86 |
| January 2020 | $115.60 | $117.87 |
| December 2019 | $135.20 | $138 |
| November 2019 | $128.12 | $130.78 |
| October 2019 | $122.26 | $124.79 |
| September 2019 | $131.92 | $134.79 |
| August 2019 | $122.74 | $125.41 |
| July 2019 | $131.36 | $134.22 |
| June 2019 | $134.84 | $137.91 |
| May 2019 | $120.91 | $123.67 |
| April 2019 | $143.07 | $146.33 |
| March 2019 | $117.23 | $120.01 |
| February 2019 | $127.11 | $130.12 |
| January 2019 | $118.11 | $120.91 |
| December 2018 | $112.16 | $114.95 |
| November 2018 | $126.87 | $130.02 |
| October 2018 | $122.59 | $125.64 |
| September 2018 | $153.23 | $157.20 |
| August 2018 | $148.98 | $152.84 |
| July 2018 | $135.52 | $139.03 |
| June 2018 | $112.83 | $115.87 |
| May 2018 | $115.15 | $118.25 |
| April 2018 | $116.63 | $119.77 |
| March 2018 | $135.41 | $139.19 |
| February 2018 | $138.70 | $142.58 |
| January 2018 | $150.24 | $154.44 |
| December 2017 | $171.08 | $176 |
| November 2017 | $166.63 | $171.42 |
| October 2017 | $162.52 | $167.20 |
| September 2017 | $166.36 | $171.28 |
| August 2017 | $171.71 | $176.79 |
| July 2017 | $196.83 | $202.65 |
| June 2017 | $197.32 | $203.28 |
| May 2017 | $158.13 | $162.91 |
| April 2017 | $170.93 | $176.10 |
| March 2017 | $197.87 | $204 |
| February 2017 | $204.95 | $211.30 |
| January 2017 | $201 | $207.23 |
| December 2016 | $223.78 | $230.86 |
| November 2016 | $243.70 | $251.41 |
| October 2016 | $216.71 | $223.57 |
| September 2016 | $256.35 | $264.60 |
| August 2016 | $266.54 | $275.12 |
| July 2016 | $254.25 | $262.43 |
| June 2016 | $240.11 | $247.96 |
| May 2016 | $250.84 | $259.04 |
| April 2016 | $236.17 | $243.89 |
| March 2016 | $211.13 | $218.14 |
| February 2016 | $202.70 | $209.43 |
| January 2016 | $195.92 | $202.43 |
| December 2015 | $226.14 | $233.80 |
| November 2015 | $223.32 | $230.88 |
| October 2015 | $211.44 | $218.60 |
| September 2015 | $169.71 | $175.58 |
| August 2015 | $188.36 | $194.87 |
| July 2015 | $194.47 | $201.19 |
| June 2015 | $173.85 | $179.98 |
| May 2015 | $170.48 | $176.49 |
| April 2015 | $161.26 | $166.95 |
| March 2015 | $162.31 | $168.16 |
| February 2015 | $152.96 | $158.48 |
| January 2015 | $144.67 | $149.89 |
| December 2014 | $135.08 | $140.07 |
| November 2014 | $133.27 | $138.20 |
| October 2014 | $134.46 | $139.43 |
| September 2014 | $113.40 | $117.71 |
| August 2014 | $119.34 | $123.88 |
| July 2014 | $103.34 | $107.27 |
| June 2014 | $133.03 | $138.25 |
| May 2014 | $120.77 | $125.51 |
| April 2014 | $119.86 | $124.57 |
| March 2014 | $127.43 | $132.57 |
| February 2014 | $135.58 | $141.05 |
| January 2014 | $122.11 | $127.04 |
| December 2013 | $104.98 | $109.32 |
| November 2013 | $98.46 | $102.53 |
| October 2013 | $96.52 | $100.51 |
| September 2013 | $88.25 | $92.02 |
| August 2013 | $81.99 | $85.50 |
| July 2013 | $82.95 | $86.50 |
| June 2013 | $72.31 | $75.52 |
| May 2013 | $71.88 | $75.07 |
| April 2013 | $69.86 | $72.96 |
| March 2013 | $66.29 | $69.35 |
| February 2013 | $65.12 | $68.13 |
| January 2013 | $65.76 | $68.80 |
| December 2012 | $64.61 | $67.73 |
| November 2012 | $63.10 | $66.15 |
| October 2012 | $61.72 | $64.70 |
| September 2012 | $60.25 | $63.29 |
| August 2012 | $61.08 | $64.16 |
| July 2012 | $55.16 | $57.94 |
| June 2012 | $48.36 | $50.91 |
| May 2012 | $51.77 | $54.50 |
| April 2012 | $52.78 | $55.57 |
| March 2012 | $59.54 | $62.83 |
| February 2012 | $58.93 | $62.19 |
| January 2012 | $55.18 | $58.23 |
| December 2011 | $50.11 | $53 |
| November 2011 | $47.51 | $50.25 |
| October 2011 | $43.78 | $46.30 |
| September 2011 | $33.98 | $36.04 |
| August 2011 | $43.41 | $46.04 |
| July 2011 | $45.90 | $48.69 |
| June 2011 | $52.46 | $55.78 |
| May 2011 | $57.34 | $60.96 |
| April 2011 | $55.30 | $58.80 |
| March 2011 | $54.89 | $58.49 |
| February 2011 | $53.04 | $56.52 |
| January 2011 | $51.80 | $55.20 |
| December 2010 | $53.99 | $57.67 |
| November 2010 | $50.43 | $53.86 |
| October 2010 | $46.88 | $50.07 |
| September 2010 | $41.31 | $44.24 |
| August 2010 | $36.17 | $38.74 |
| July 2010 | $39.34 | $42.13 |
| June 2010 | $33.86 | $36.38 |
| May 2010 | $38.28 | $41.13 |
| April 2010 | $42.08 | $45.21 |
| March 2010 | $39.18 | $42.21 |
| February 2010 | $36.18 | $38.98 |
| January 2010 | $33.21 | $35.78 |
| December 2009 | $32.97 | $35.64 |
| November 2009 | $29.86 | $32.28 |
| October 2009 | $29.28 | $31.66 |
| September 2009 | $29.68 | $32.21 |
| August 2009 | $29.59 | $32.11 |
| July 2009 | $27.19 | $29.51 |
| June 2009 | $25.72 | $28.05 |
| May 2009 | $24.92 | $27.18 |
| April 2009 | $26.35 | $28.74 |
| March 2009 | $20.56 | $22.54 |
| February 2009 | $20.90 | $22.92 |
| January 2009 | $24.50 | $26.87 |
| December 2008 | $31.69 | $34.91 |
| November 2008 | $24.48 | $26.96 |
| October 2008 | $31.74 | $34.96 |
| September 2008 | $37.78 | $41.76 |
| August 2008 | $39.36 | $43.51 |
| July 2008 | $36.96 | $40.86 |
| June 2008 | $43.35 | $48.08 |
| May 2008 | $48.01 | $53.25 |
| April 2008 | $43.13 | $47.84 |
| March 2008 | $38.61 | $42.95 |
| February 2008 | $39.92 | $44.41 |
| January 2008 | $40.91 | $45.51 |
| December 2007 | $40.33 | $45 |
| November 2007 | $35.39 | $39.49 |
| October 2007 | $35.67 | $47.80 |
| September 2007 | $37.56 | $50.48 |
| August 2007 | $39.09 | $52.54 |
| July 2007 | $43.97 | $59.10 |
| June 2007 | $44.74 | $60.28 |
| May 2007 | $45.06 | $60.71 |
| April 2007 | $43.88 | $59.12 |
| March 2007 | $40.31 | $54.44 |
| February 2007 | $41 | $55.37 |
| January 2007 | $42.95 | $58.01 |
| December 2006 | $38.43 | $52.04 |
| November 2006 | $38.89 | $52.67 |
| October 2006 | $36.58 | $49.54 |
| September 2006 | $33.42 | $45.40 |
| August 2006 | $31.45 | $42.73 |
| July 2006 | $32.19 | $43.73 |
| June 2006 | $28.54 | $38.91 |
| May 2006 | $29.27 | $39.90 |
| April 2006 | $30.28 | $41.28 |
| March 2006 | $29.23 | $40 |
| February 2006 | $28.86 | $39.49 |
| January 2006 | $27.69 | $37.89 |
| December 2005 | $23.14 | $31.80 |
| November 2005 | $22.63 | $31.09 |
| October 2005 | $20.24 | $27.81 |
| September 2005 | $21.48 | $29.67 |
| August 2005 | $21.38 | $29.53 |
| July 2005 | $21.12 | $29.18 |
| June 2005 | $18.49 | $25.69 |
| May 2005 | $17.67 | $24.55 |
| April 2005 | $17.21 | $23.91 |
| March 2005 | $19.33 | $27 |
| February 2005 | $19.79 | $27.65 |
| January 2005 | $19.66 | $27.47 |
| December 2004 | $22.64 | $31.80 |
| November 2004 | $20.96 | $29.43 |
| October 2004 | $18.89 | $26.53 |
| September 2004 | $16.82 | $23.77 |
| August 2004 | $16.29 | $23.01 |
| July 2004 | $16.88 | $23.85 |
| June 2004 | $18.99 | $27 |
| May 2004 | $17.34 | $24.66 |
| April 2004 | $17.21 | $24.47 |
| March 2004 | $16.69 | $23.88 |
| February 2004 | $17.08 | $24.43 |
| January 2004 | $16.99 | $24.30 |
| December 2003 | $17.93 | $25.80 |
| November 2003 | $16.57 | $23.85 |
| October 2003 | $14.94 | $21.50 |
| September 2003 | $12.46 | $18.06 |
| August 2003 | $12.36 | $17.91 |
| July 2003 | $12.52 | $18.15 |
| June 2003 | $12.43 | $18.17 |
| May 2003 | $11.34 | $16.57 |
| April 2003 | $10.42 | $15.23 |
| March 2003 | $9.11 | $13.45 |
| February 2003 | $9.01 | $13.30 |
| January 2003 | $8.97 | $13.25 |
| December 2002 | $9.07 | $13.54 |
| November 2002 | $9.10 | $13.58 |
| October 2002 | $8.04 | $11.99 |
| September 2002 | $8.12 | $12.26 |
| August 2002 | $9.27 | $14 |
| July 2002 | $8.71 | $13.15 |
| June 2002 | $11.93 | $18.20 |
| May 2002 | $11.08 | $16.90 |
| April 2002 | $12.16 | $18.55 |
| March 2002 | $10.74 | $16.53 |
| February 2002 | $9.23 | $14.20 |
| January 2002 | $8.48 | $13.05 |
| December 2001 | $7.78 | $12.10 |
| November 2001 | $7.28 | $11.32 |
AYI
Price: $297.24
52 week price:
Dividend Yield: 0.24%
5-year range yield:
Forward Dividend Yield: 0.27%
Payout Ratio: 4.87%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 13.21 USD
P/E Ratio: 20.85
Exchange: NYQ
Sector: Industrials
Industry: Electrical Equipment & Parts
Country: United States
Volume: 186000
Ebitda: 138.6 millionMarket Capitalization: 9.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 7.33%
DGR5: 4.40%
DGR10: 2.20%
DGR20: 30.00%