AYI: Acuity Brands Inc.

As of Friday, August 8th, 2025

$ 307.08

+2.25 +0.74%

Open: 306.28
High: 307.88
Low: 304.42
Volume: 157,383
Previous Close on Thursday, August 7th, 2025

$ 304.83

-3.20 -1.04%

Open: 311.83
High: 312.00
Low: 302.30
Volume: 200,131

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 306.28 307.88 304.42 307.08 157,383 +2.25 +0.74
2025-08-07 311.83 312.00 302.30 304.83 200,131 -3.20 -1.04
2025-08-06 310.66 312.96 304.44 308.03 243,399 -3.37 -1.08
2025-08-05 310.54 312.37 305.63 311.40 363,757 +1.05 +0.34
2025-08-04 307.45 311.85 306.96 310.35 293,736 +5.52 +1.81
2025-08-01 305.26 307.76 299.00 304.83 290,082 -6.52 -2.09
2025-07-31 313.65 319.54 309.60 311.35 216,621 -4.01 -1.27
2025-07-30 312.52 319.28 311.99 315.36 452,329 +4.54 +1.46
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 312.96
On 2025-08-06		 302.30
On 2025-08-07		 2.25 0.74 312.96
On 2025-08-06		 302.30
On 2025-08-07		 -3.41 308.34
10D 319.54
On 2025-07-31		 299.00
On 2025-08-01		 5.18 1.72 319.54
On 2025-07-31		 299.00
On 2025-08-01		 -6.43 309.66
20D 319.54
On 2025-07-31		 282.78
On 2025-07-16		 8.65 2.90 319.54
On 2025-07-31		 299.00
On 2025-08-01		 -6.43 301.96
WTD 312.96
On 2025-08-06		 302.30
On 2025-08-07		 2.25 0.74 312.96
On 2025-08-06		 302.30
On 2025-08-07		 -3.41 308.34
MTD 312.96
On 2025-08-06		 299.00
On 2025-08-01		 -4.27 -1.37 312.96
On 2025-08-06		 302.30
On 2025-08-07		 -3.41 307.75
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
TIP

iShares TIPS Bond ETF

110.35 -0.07 -0.06 1,830,858
VHT

Vanguard Healthcare ETF

241.16 +2.04 +0.85 286,301
CNC

Centene Corporation

25.59 +0.33 +1.31 11,397,485
EMLP

First Trust North American Energy Infrastructure Fund

37.99 -0.06 -0.16 171,466
AYI

Acuity Brands Inc.

307.08 +2.25 +0.74 157,383