Acuity Brands, Inc. (AYI) Stock Price History
Historical prices from 2001 to 2026
- 1M
- -6.6%
- 3M
- -14.0%
- YTD
- -17.3%
- 1Y
- -13.3%
- 3Y
- +22.7%
- 5Y
- +12.2%
Loading 10-year price history...
AYI Historical Performance
AYI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -3.3%
- 2003 annual price return
- +82.7%
- 2004 annual price return
- +25.7%
- 2005 annual price return
- +4.0%
- 2006 annual price return
- +63.2%
- 2007 annual price return
- +4.1%
- 2008 annual price return
- -21.1%
- 2009 annual price return
- +2.4%
- 2010 annual price return
- +60.1%
- 2011 annual price return
- -10.7%
- 2012 annual price return
- +27.8%
- 2013 annual price return
- +58.0%
- 2014 annual price return
- +30.1%
- 2015 annual price return
- +67.1%
- 2016 annual price return
- -1.0%
- 2017 annual price return
- -24.8%
- 2018 annual price return
- -36.1%
- 2019 annual price return
- +19.8%
- 2020 annual price return
- -13.3%
- 2021 annual price return
- +76.1%
- 2022 annual price return
- -22.3%
- 2023 annual price return
- +21.8%
- 2024 annual price return
- +44.0%
- 2025 annual price return
- +20.6%
- 2026 annual price return
- -12.0%
AYI Stock Price Trajectory (2001–2026)
As of October 3, 2026, Acuity Brands, Inc. (AYI) trades at $308.76, representing a -13.3% return over the past year. The stock has delivered a +79.2% total return over five years (+12.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $380.17 on January 5, 2026. From this peak, AYI has corrected -18.8%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers HUBB (+12.3% 1Y), NVT (+70.5% 1Y), and ATKR (+47.4% 1Y), AYI has underperformed the peer group average. Compare AYI vs HUBB →
AYI Historical Price Data · from 2001
Rows 1–50 of 6,251| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 303.90 | 312.06 | 303.90 | 308.76 | 683K | +3.17% |
| 2026-10-01 | 306.44 | 312.89 | 293.18 | 299.28 | 820K | -3.68% |
| 2026-09-30 | 309.97 | 314.43 | 306.93 | 310.71 | 630K | +0.62% |
| 2026-09-29 | 304.75 | 309.31 | 302.96 | 308.79 | 397K | +0.94% |
| 2026-09-28 | 300.08 | 313.11 | 299.49 | 305.91 | 637K | -4.23% |
| 2026-09-25 | 311.61 | 319.64 | 309.91 | 319.42 | 476K | +3.22% |
| 2026-09-24 | 303.18 | 314.63 | 303.18 | 309.45 | 366K | +1.11% |
| 2026-09-23 | 309.60 | 314.86 | 305.25 | 306.06 | 329K | -1.52% |
| 2026-09-22 | 310.09 | 313.38 | 307.70 | 310.77 | 255K | +1.41% |
| 2026-09-21 | 301.30 | 308.65 | 300.19 | 306.46 | 252K | +1.16% |
| 2026-09-18 | 301.12 | 303.42 | 296.18 | 302.96 | 546K | +1.14% |
| 2026-09-17 | 303.78 | 304.54 | 295.76 | 299.54 | 416K | +0.87% |
| 2026-09-16 | 302.43 | 305.40 | 296.54 | 296.96 | 398K | -0.96% |
| 2026-09-15 | 311.08 | 311.08 | 297.60 | 299.84 | 468K | -2.98% |
| 2026-09-14 | 307.20 | 313.57 | 307.20 | 309.04 | 225K | -3.11% |
| 2026-09-11 | 320.35 | 320.77 | 316.01 | 318.96 | 185K | +0.86% |
| 2026-09-10 | 317.87 | 317.92 | 313.69 | 316.25 | 166K | -1.42% |
| 2026-09-09 | 324.64 | 324.64 | 320.66 | 320.80 | 159K | -1.43% |
| 2026-09-08 | 337.97 | 337.97 | 324.92 | 325.46 | 167K | -2.57% |
| 2026-09-04 | 327.54 | 334.71 | 327.54 | 334.05 | 163K | +1.70% |
| 2026-09-03 | 331.56 | 334.31 | 324.62 | 328.47 | 255K | -0.64% |
| 2026-09-02 | 327.23 | 332.94 | 325.59 | 330.59 | 157K | +1.38% |
| 2026-09-01 | 329.59 | 330.57 | 324.87 | 326.08 | 145K | -1.72% |
| 2026-08-31 | 334.46 | 334.98 | 329.81 | 331.79 | 290K | -1.01% |
| 2026-08-28 | 342.80 | 345.28 | 331.57 | 335.16 | 132K | -1.93% |
| 2026-08-27 | 341.38 | 343.18 | 336.66 | 341.76 | 134K | +0.12% |
| 2026-08-26 | 340.11 | 345.05 | 337.31 | 341.35 | 209K | +0.41% |
| 2026-08-25 | 340.50 | 344.20 | 336.23 | 339.95 | 184K | +1.00% |
| 2026-08-24 | 341.26 | 343.50 | 336.28 | 336.59 | 155K | -1.90% |
| 2026-08-21 | 345.20 | 346.85 | 339.99 | 343.10 | 124K | +0.42% |
| 2026-08-20 | 344.54 | 346.66 | 341.48 | 341.65 | 156K | -2.06% |
| 2026-08-19 | 348.74 | 351.36 | 343.88 | 348.83 | 210K | +0.94% |
| 2026-08-18 | 354.89 | 356.30 | 345.48 | 345.59 | 337K | -4.11% |
| 2026-08-17 | 359.06 | 361.17 | 354.39 | 360.40 | 197K | +0.55% |
| 2026-08-14 | 359.12 | 361.84 | 353.67 | 358.43 | 225K | -0.37% |
| 2026-08-13 | 363.30 | 363.94 | 356.13 | 359.77 | 160K | -0.16% |
| 2026-08-12 | 361.81 | 367.30 | 353.55 | 360.33 | 273K | +0.91% |
| 2026-08-11 | 354.82 | 363.21 | 354.82 | 357.08 | 199K | +1.04% |
| 2026-08-10 | 359.96 | 361.89 | 351.37 | 353.40 | 249K | -1.72% |
| 2026-08-07 | 359.40 | 362.88 | 357.13 | 359.58 | 211K | +0.72% |
| 2026-08-06 | 357.41 | 363.07 | 354.99 | 357.00 | 353K | -0.58% |
| 2026-08-05 | 349.37 | 360.47 | 349.37 | 359.08 | 325K | +3.01% |
| 2026-08-04 | 338.66 | 349.55 | 334.48 | 348.58 | 263K | +4.21% |
| 2026-08-03 | 329.55 | 337.51 | 327.85 | 334.49 | 342K | +1.86% |
| 2026-07-31 | 338.44 | 346.11 | 326.81 | 328.39 | 569K | -2.80% |
| 2026-07-30 | 338.44 | 341.55 | 327.16 | 337.85 | 229K | +1.23% |
| 2026-07-29 | 340.29 | 341.21 | 329.31 | 333.75 | 313K | -3.03% |
| 2026-07-28 | 333.41 | 345.42 | 332.61 | 344.18 | 370K | +2.44% |
| 2026-07-27 | 333.53 | 336.81 | 329.81 | 335.97 | 289K | +1.77% |
| 2026-07-24 | 327.41 | 331.03 | 325.01 | 330.14 | 185K | +0.97% |
AYI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AYI — Frequently Asked Questions
Quick answers to the most common questions about buying AYI stock.
How has AYI stock performed recently?
AYI declined -13.3% over the past year, below its 5-year annualized CAGR of +12.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AYI's all-time high price?
Acuity Brands, Inc. reached $380.17 on 2026-01-05. The 52-week high is $380.17. Current 1-year return of -13.3% places the stock further from historical peaks.
Where can I download AYI historical price data?
This page provides AYI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2001-2026, downloadable in CSV format.