AYI: Acuity Brands Inc.

As of Friday, December 5th, 2025

$ 371.99

-2.73 -0.73%

Open: 375.00
High: 378.71
Low: 370.74
Volume: 233,048
Previous Close on Thursday, December 4th, 2025

$ 374.72

+5.21 +1.41%

Open: 366.90
High: 379.17
Low: 366.03
Volume: 183,276

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 375.00 378.71 370.74 371.99 233,048 -2.73 -0.73
2025-12-04 366.90 379.17 366.03 374.72 183,276 +5.21 +1.41
2025-12-03 363.55 375.89 361.23 369.51 307,551 +5.76 +1.58
2025-12-02 363.90 367.33 358.47 363.75 212,641 +0.60 +0.17
2025-12-01 363.04 369.79 356.67 363.15 190,035 -3.27 -0.89
2025-11-28 367.88 368.94 365.02 366.42 6,452 +0.45 +0.12
2025-11-26 363.67 370.00 362.84 365.97 149,312 +1.99 +0.55
2025-11-25 356.32 364.94 353.08 363.98 28,187 +8.76 +2.47
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 379.17
On 2025-12-04		 356.67
On 2025-12-01		 5.57 1.52 369.79
On 2025-12-01		 358.47
On 2025-12-02		 -3.06 368.62
10D 379.17
On 2025-12-04		 339.84
On 2025-11-21		 30.34 8.88 370.00
On 2025-11-26		 356.67
On 2025-12-01		 -3.60 364.41
20D 379.17
On 2025-12-04		 335.50
On 2025-11-18		 13.79 3.85 366.08
On 2025-11-10		 335.50
On 2025-11-18		 -8.35 358.51
WTD 379.17
On 2025-12-04		 356.67
On 2025-12-01		 5.57 1.52 369.79
On 2025-12-01		 358.47
On 2025-12-02		 -3.06 368.62
MTD 379.17
On 2025-12-04		 356.67
On 2025-12-01		 5.57 1.52 369.79
On 2025-12-01		 358.47
On 2025-12-02		 -3.06 368.62
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
DIS

The Walt Disney Company

105.30 -0.17 -0.16 10,564,211
ISTB

iShares Core 1-5 Year USD Bond ETF

48.73 -0.02 -0.04 336,823
AME

AMETEK Inc.

199.80 +0.58 +0.29 1,505,247
CBRE

CBRE Group Inc.

160.86 -0.61 -0.38 815,947
AYI

Acuity Brands Inc.

371.99 -2.73 -0.73 233,048