Acuity Brands

AYI
🏛️ usa →
356.14
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 335.62 335.62 335.62 335.62 1.7K
09:32 335.61 335.61 335.61 335.61 0.1K
09:35 330.07 335.78 330.07 335.78 2.1K
09:45 335.62 335.62 335.62 335.62 0.6K
09:57 336.55 336.55 336.55 336.55 1.2K
10:00 338.91 339.12 338.82 339.12 1.1K
10:01 339.36 339.36 339.36 339.36 1.0K
10:02 337.80 338.46 337.80 338.46 1.1K
10:03 337.70 337.70 337.70 337.70 0.2K
10:04 337.70 337.70 337.70 337.70 0.5K
10:07 337.56 337.56 337.50 337.56 1.1K
10:08 337.50 337.50 337.50 337.50 0.1K
10:09 337.85 337.85 337.85 337.85 0.5K
10:12 336.94 338.82 336.94 338.82 1.5K
10:27 339.00 339.00 339.00 339.00 0.9K
10:29 338.99 338.99 338.99 338.99 1.4K
10:34 337.71 337.71 337.60 337.60 0.3K
10:35 337.51 337.52 337.51 337.52 0.7K
10:36 338.41 338.41 338.12 338.12 1.7K
10:38 337.97 337.97 337.97 337.97 0.7K
10:45 337.65 338.40 336.93 336.93 3.5K
10:46 336.93 337.17 336.93 337.17 0.9K
10:51 337.09 337.09 337.09 337.09 1.3K
10:56 337.34 337.34 337.34 337.34 0.8K
10:59 337.29 337.73 337.29 337.50 1.6K
11:00 337.96 338.42 337.63 338.42 8.1K
11:05 338.49 338.73 338.20 338.20 5.2K
11:11 338.37 338.37 338.37 338.37 2.4K
11:19 338.89 338.89 338.89 338.89 0.7K
11:20 338.71 338.71 338.71 338.71 1.1K
11:25 339.00 339.00 339.00 339.00 1.7K
11:26 339.45 339.45 339.45 339.45 1.7K
11:33 339.50 339.50 339.50 339.50 1.3K
11:34 338.98 338.98 338.98 338.98 6.5K
11:37 338.65 338.65 338.65 338.65 1.4K
11:38 338.92 338.92 338.92 338.92 1.7K
11:39 338.92 338.92 338.92 338.92 1.9K
11:46 338.92 338.92 338.92 338.92 1.1K
11:52 338.87 338.87 338.87 338.87 2.1K
11:58 338.72 338.72 338.72 338.72 0.2K
11:59 338.74 338.74 338.74 338.74 0.3K
12:01 337.97 338.07 337.97 338.07 2.4K
12:06 338.32 338.32 338.32 338.32 2.5K
12:19 338.11 338.11 338.11 338.11 0.3K
12:20 338.59 338.59 338.11 338.11 2.5K
12:22 338.41 338.41 338.41 338.41 1.2K
12:26 339.00 339.00 339.00 339.00 1.4K
12:27 339.19 339.50 339.19 339.50 2.9K
12:31 339.16 339.16 339.16 339.16 0.6K
12:33 338.80 338.84 338.80 338.84 1.6K
12:46 339.72 339.72 339.72 339.72 1.7K
12:51 339.45 339.45 339.45 339.45 2.3K
12:55 338.97 338.97 338.97 338.97 0.5K
12:57 339.07 339.07 339.07 339.07 0.3K
12:58 339.14 339.14 339.14 339.14 0.7K
13:07 339.22 339.22 339.22 339.22 0.4K
13:12 339.11 339.72 339.11 339.72 1.5K
13:14 339.09 339.09 339.09 339.09 0.2K
13:15 338.93 338.94 338.93 338.94 2.8K
13:27 339.44 339.44 339.44 339.44 1.0K
13:28 338.92 338.92 338.92 338.92 0.3K
13:29 338.95 338.95 338.95 338.95 0.5K
13:30 338.95 338.95 338.44 338.44 3.9K
13:38 338.03 338.03 338.03 338.03 0.5K
13:41 338.48 339.10 338.48 339.10 1.8K
13:46 338.80 338.80 338.80 338.80 0.9K
13:49 338.72 338.74 338.72 338.74 0.7K
13:51 338.65 338.65 338.65 338.65 0.9K
13:55 338.70 338.70 338.47 338.51 1.4K
13:59 338.80 338.80 338.80 338.80 1.4K
14:05 338.68 338.68 338.68 338.68 2.0K
14:13 338.61 338.61 338.61 338.61 0.6K
14:15 338.80 338.80 338.80 338.80 0.3K
14:17 338.77 338.77 338.77 338.77 0.9K
14:22 338.65 338.65 338.65 338.65 0.2K
14:23 338.65 338.65 338.65 338.65 3.3K
14:34 339.42 339.42 339.42 339.42 0.9K
14:37 339.28 339.55 339.12 339.29 3.0K
14:43 339.36 339.36 339.36 339.36 0.5K
14:45 339.13 339.13 339.13 339.13 1.4K
14:48 338.97 338.97 338.97 338.97 0.5K
14:51 339.10 339.10 339.10 339.10 0.4K
14:54 339.20 339.20 338.78 338.78 1.1K
14:57 339.19 339.19 339.19 339.19 1.1K
15:00 338.90 338.90 338.90 338.90 0.8K
15:03 339.25 339.47 339.25 339.47 1.6K
15:05 339.41 339.41 339.41 339.41 0.5K
15:06 339.48 339.48 339.10 339.10 0.8K
15:09 339.52 339.52 339.52 339.52 0.3K
15:10 339.52 339.52 339.52 339.52 2.2K
15:17 339.51 339.51 339.51 339.51 1.0K
15:20 339.98 339.98 339.98 339.98 1.6K
15:22 339.84 340.27 339.84 340.27 0.6K
15:23 340.04 340.28 340.04 340.28 0.6K
15:24 340.09 340.09 340.04 340.04 0.9K
15:27 339.98 339.98 339.98 339.98 0.8K
15:28 339.82 339.82 338.47 338.47 7.4K
15:29 338.47 339.13 338.20 338.96 3.6K
15:30 338.65 338.76 338.65 338.76 0.5K
15:31 339.00 339.00 339.00 339.00 1.3K
15:34 338.44 338.48 338.44 338.48 1.6K
15:35 338.48 338.48 338.48 338.48 0.8K
15:38 338.43 338.43 338.43 338.43 4.3K
15:44 338.77 338.77 338.70 338.70 1.2K
15:45 339.32 340.09 339.32 340.06 16.4K
15:46 339.90 340.41 339.48 339.48 10.8K
15:47 339.00 339.00 339.00 339.00 1.1K
15:48 338.65 339.11 338.65 338.82 1.7K
15:49 338.82 339.45 338.82 339.45 1.4K
15:50 339.78 339.98 339.26 339.26 8.2K
15:51 339.39 339.52 339.39 339.52 3.6K
15:55 339.76 339.76 339.14 339.14 5.8K
15:56 339.05 339.16 338.98 338.98 3.9K
15:57 339.16 339.17 339.03 339.05 3.5K
15:58 339.08 339.11 338.93 339.08 9.2K
15:59 339.06 339.21 338.64 338.64 40.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-02 365.30 369.48 354.65 356.14 0.5M
2025-10-01 362.77 375.67 352.30 363.01 0.9M
2025-09-30 338.94 347.32 338.94 344.39 0.7M
2025-09-29 341.31 343.18 332.15 339.11 0.4M
2025-09-26 335.31 340.41 330.07 338.64 0.3M
2025-09-25 337.00 339.68 331.77 334.23 0.3M
2025-09-24 340.35 342.20 337.85 340.93 0.2M
2025-09-23 342.64 349.00 336.97 338.45 0.3M
2025-09-22 338.10 341.02 334.98 339.07 0.2M
2025-09-19 344.27 344.71 335.75 336.69 0.6M
2025-09-18 341.42 346.31 340.37 344.52 0.2M
2025-09-17 341.83 348.62 337.50 339.70 0.2M
2025-09-16 341.65 342.86 337.67 341.25 0.2M
2025-09-15 338.89 342.62 335.50 340.71 0.2M
2025-09-12 338.50 342.72 335.82 336.06 0.3M
2025-09-11 331.67 340.33 328.92 339.44 0.2M
2025-09-10 328.62 335.37 325.85 330.31 0.3M
2025-09-09 336.77 336.77 328.29 328.41 0.3M
2025-09-08 339.44 339.88 334.66 337.47 0.1M
2025-09-05 340.73 345.30 334.63 338.33 0.1M
2025-09-04 333.95 339.66 328.95 339.40 0.1M
2025-09-03 333.26 335.28 328.64 332.37 0.1M
2025-09-02 330.68 333.78 327.18 333.28 0.3M
2025-08-29 329.37 330.02 323.91 326.47 0.2M
2025-08-28 335.89 339.07 327.53 329.43 0.2M
2025-08-27 331.28 340.66 330.56 333.85 0.3M
2025-08-26 326.49 333.62 324.87 333.03 0.4M
2025-08-25 325.62 328.69 324.78 326.27 0.1M
2025-08-22 316.73 328.39 314.63 326.69 0.1M
2025-08-21 313.52 315.78 311.86 314.29 0.1M
2025-08-20 318.75 319.44 311.24 314.02 0.3M
2025-08-19 318.96 323.14 318.96 320.01 0.2M
2025-08-18 314.74 320.22 313.93 319.38 0.3M
2025-08-15 318.51 320.19 313.00 313.81 0.3M
2025-08-14 324.34 325.44 317.69 319.62 0.2M
2025-08-13 324.12 329.42 321.33 327.80 0.2M
2025-08-12 314.71 323.35 313.47 322.73 0.2M
2025-08-11 308.60 314.36 307.82 313.21 0.3M
2025-08-08 306.28 307.88 304.42 307.08 0.2M
2025-08-07 311.83 312.00 302.30 304.83 0.2M
2025-08-06 310.66 312.96 304.44 308.03 0.3M
2025-08-05 310.54 312.37 305.63 311.40 0.4M
2025-08-04 307.45 311.85 306.96 310.35 0.3M
2025-08-01 305.26 307.76 299.00 304.83 0.3M
2025-07-31 313.65 319.54 309.60 311.35 0.2M
2025-07-30 312.52 319.28 311.99 315.36 0.5M
2025-07-29 313.63 318.00 308.97 310.82 0.4M
2025-07-28 302.75 313.55 302.60 312.51 0.5M
2025-07-25 298.67 301.90 296.01 301.90 0.2M
2025-07-24 299.68 303.53 296.92 297.18 0.2M
2025-07-23 298.88 303.80 297.95 302.51 0.7M
2025-07-22 290.35 296.16 290.00 295.90 0.2M
2025-07-21 293.17 296.09 289.17 290.53 0.2M
2025-07-18 291.62 293.88 287.81 292.66 0.2M
2025-07-17 287.18 291.35 284.64 291.06 0.3M
2025-07-16 288.24 290.05 282.78 287.07 0.2M
2025-07-15 295.40 295.40 287.56 288.91 0.2M
2025-07-14 296.29 297.38 292.73 294.93 0.2M
2025-07-11 300.93 300.93 295.40 298.43 0.2M
2025-07-10 301.85 306.43 301.10 302.69 0.4M
2025-07-09 306.78 306.78 301.08 302.95 0.2M
2025-07-08 306.94 309.90 303.84 304.10 0.2M
2025-07-07 304.36 306.86 301.73 306.86 0.3M
2025-07-03 308.04 308.99 304.53 305.38 0.2M
2025-07-02 305.04 307.93 303.75 306.02 0.3M
2025-07-01 297.73 307.52 296.67 306.54 0.5M
2025-06-30 303.29 303.56 298.33 298.34 0.4M
2025-06-27 303.33 305.01 294.27 303.34 0.7M
2025-06-26 308.46 310.09 296.23 304.18 1.0M
2025-06-25 285.33 287.49 283.59 287.49 0.6M
2025-06-24 282.18 285.70 280.56 284.44 0.3M
2025-06-23 271.86 281.70 271.69 280.84 0.4M
2025-06-20 279.42 279.42 272.08 273.08 0.5M
2025-06-18 275.29 282.92 272.01 277.43 0.4M
2025-06-17 268.77 277.94 266.24 271.03 0.5M
2025-06-16 269.38 270.73 266.85 268.43 0.5M
2025-06-13 265.63 268.35 264.31 265.58 0.2M
2025-06-12 271.28 272.51 268.09 269.17 0.3M
2025-06-11 276.93 278.81 272.91 274.39 0.3M
2025-06-10 271.59 276.65 269.66 276.42 0.3M
2025-06-09 271.90 272.93 269.12 269.72 0.2M
2025-06-06 268.37 270.36 267.49 269.89 0.1M
2025-06-05 264.57 265.91 259.51 265.11 0.4M
2025-06-04 265.17 266.63 263.42 263.63 0.2M
2025-06-03 256.66 264.86 256.56 264.25 0.2M
2025-06-02 258.82 259.10 253.03 255.95 0.2M
2025-05-30 260.05 260.33 255.51 259.89 0.4M
2025-05-29 264.23 264.23 259.88 261.74 0.2M
2025-05-28 264.85 264.85 260.96 261.71 0.1M
2025-05-27 265.05 265.09 261.64 264.14 0.2M
2025-05-23 257.47 262.00 257.47 260.14 0.1M
2025-05-22 259.45 263.38 256.63 262.40 0.2M
2025-05-21 265.90 267.54 261.17 261.42 0.1M
2025-05-20 269.78 272.14 268.14 269.64 0.2M
2025-05-19 268.51 272.20 268.51 271.03 0.2M
2025-05-16 272.11 274.34 270.56 273.14 0.1M
2025-05-15 270.93 272.42 269.71 271.84 0.2M
2025-05-14 273.54 273.70 270.90 272.08 0.2M
2025-05-13 274.57 275.50 272.94 274.05 0.3M
2025-05-12 268.54 273.88 268.40 271.39 0.4M
2025-05-09 257.08 258.83 254.98 256.56 0.2M
2025-05-08 255.04 259.39 253.96 256.29 0.2M
2025-05-07 252.04 253.83 250.05 251.13 0.2M
2025-05-06 250.49 253.26 249.60 250.03 0.2M
2025-05-05 250.77 255.62 250.77 252.52 0.3M
2025-05-02 246.50 253.40 242.56 252.73 0.3M
2025-05-01 244.11 247.89 241.21 241.86 0.4M
2025-04-30 239.84 243.87 234.98 243.61 0.4M
2025-04-29 241.84 242.81 239.37 241.70 0.4M
2025-04-28 242.43 245.91 239.74 242.42 0.4M
2025-04-25 244.24 245.66 241.49 242.84 0.4M
2025-04-24 235.66 244.11 231.70 243.43 0.5M
2025-04-23 238.88 246.95 232.62 234.19 0.3M
2025-04-22 231.01 234.41 229.76 232.01 0.3M
2025-04-21 226.23 230.49 226.20 228.79 0.4M
2025-04-17 231.29 233.94 227.32 229.02 0.4M
2025-04-16 233.14 236.03 225.71 228.54 0.5M
2025-04-15 239.14 243.38 235.40 235.69 0.5M
2025-04-14 243.49 245.49 238.10 238.87 0.4M
2025-04-11 232.26 243.96 230.23 239.76 0.5M
2025-04-10 240.05 240.73 224.73 233.81 0.5M
2025-04-09 220.51 249.39 216.81 245.88 0.6M
2025-04-08 235.48 237.77 219.47 223.31 0.5M
2025-04-07 224.74 240.75 221.16 227.36 0.9M
2025-04-04 242.97 252.74 223.98 233.58 1.5M
2025-04-03 251.21 262.86 244.15 257.26 1.4M
2025-04-02 260.02 269.03 258.51 266.40 0.4M
2025-04-01 263.33 265.60 260.63 263.67 0.4M
2025-03-31 258.35 266.20 255.91 263.35 0.5M
2025-03-28 264.46 268.51 260.16 261.97 0.4M
2025-03-27 270.01 272.54 266.90 267.82 0.3M
2025-03-26 274.50 277.21 270.67 271.28 0.4M
2025-03-25 276.27 279.72 271.86 275.44 0.5M
2025-03-24 267.12 276.17 267.12 275.38 0.4M
2025-03-21 264.98 265.09 260.55 264.18 0.4M
2025-03-20 264.25 270.07 264.25 267.25 0.3M
2025-03-19 265.21 269.51 264.13 266.96 0.3M
2025-03-18 265.70 267.76 261.81 264.18 0.3M
2025-03-17 262.51 270.15 261.61 267.22 0.3M
2025-03-14 261.84 263.93 259.27 262.73 0.3M
2025-03-13 265.66 268.43 256.12 257.80 0.5M
2025-03-12 270.83 272.98 262.32 263.96 0.4M
2025-03-11 267.00 272.15 266.02 268.05 0.3M
2025-03-10 276.83 278.11 264.95 267.65 0.3M
2025-03-07 278.48 282.85 275.23 282.20 0.3M
2025-03-06 272.37 281.04 271.10 280.36 0.6M
2025-03-05 276.28 278.67 272.88 276.84 0.4M
2025-03-04 277.66 281.28 269.98 274.25 0.5M
2025-03-03 298.38 299.62 280.85 284.99 0.4M
2025-02-28 297.30 298.49 290.65 297.13 0.5M
2025-02-27 305.94 306.60 298.80 299.10 0.3M
2025-02-26 310.13 316.26 308.29 309.93 0.3M
2025-02-25 305.43 311.50 303.66 307.86 0.3M
2025-02-24 309.76 311.63 305.77 306.02 0.2M
2025-02-21 321.47 321.47 306.66 309.25 0.3M
2025-02-20 324.46 326.07 316.97 321.20 0.2M
2025-02-19 325.34 329.73 324.42 326.54 0.2M
2025-02-18 330.73 333.00 327.00 329.59 0.1M
2025-02-14 327.76 331.64 326.44 329.09 0.2M
2025-02-13 325.55 326.80 322.05 325.30 0.2M
2025-02-12 315.01 324.15 315.01 323.74 0.2M
2025-02-11 317.45 324.94 316.07 323.89 0.2M
2025-02-10 325.32 329.61 317.76 320.11 0.3M
2025-02-07 328.19 330.48 322.46 323.71 0.2M
2025-02-06 324.46 328.93 322.90 328.72 0.3M
2025-02-05 319.76 326.33 316.94 324.11 0.2M
2025-02-04 319.07 320.05 315.89 317.09 0.2M
2025-02-03 322.78 325.33 302.70 316.29 0.5M
2025-01-31 334.34 336.89 330.56 332.39 0.3M
2025-01-30 331.02 339.65 326.07 334.67 0.3M
2025-01-29 327.52 332.77 321.31 328.53 0.2M
2025-01-28 329.40 329.51 322.53 327.53 0.2M
2025-01-27 328.63 333.09 321.24 328.80 0.3M
2025-01-24 342.95 345.30 333.41 335.01 0.3M
2025-01-23 335.65 340.74 334.32 337.07 0.3M
2025-01-22 336.80 339.34 333.83 336.85 0.2M
2025-01-21 334.20 336.22 331.02 335.78 0.3M
2025-01-17 335.59 337.02 329.11 330.36 0.3M
2025-01-16 327.05 332.10 325.19 330.75 0.3M
2025-01-15 328.28 328.28 322.79 326.19 0.4M
2025-01-14 312.88 325.76 312.51 321.97 0.7M
2025-01-13 301.24 306.44 301.09 306.36 0.4M
2025-01-10 310.51 312.20 302.95 305.26 0.4M
2025-01-08 304.00 313.73 297.51 313.64 0.6M
2025-01-07 305.69 307.63 300.52 303.87 0.7M
2025-01-06 302.72 309.95 302.72 307.56 0.6M
2025-01-03 295.27 304.28 295.27 301.60 0.3M
2025-01-02 296.48 301.49 295.50 298.52 0.3M