AYI: Acuity Brands Inc.

As of Thursday, December 4th, 2025

$ 374.72

+5.21 +1.41%

Open: 366.90
High: 379.17
Low: 366.03
Volume: 183,276
Previous Close on Wednesday, December 3rd, 2025

$ 369.51

+5.76 +1.58%

Open: 363.55
High: 375.89
Low: 361.23
Volume: 307,551

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-11-24 350.01 361.70 349.74 355.22 421,404 +5.86 +1.68
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		 8.75 2.39 369.79
On 2025-12-01		 358.47
On 2025-12-02		 -3.06 367.51
10D 379.17
On 2025-12-04		 339.24
On 2025-11-20		 26.20 7.52 359.81
On 2025-11-20		 339.84
On 2025-11-21		 -5.55 361.37
20D 379.17
On 2025-12-04		 335.50
On 2025-11-18		 11.16 3.07 367.58
On 2025-11-06		 335.50
On 2025-11-18		 -8.73 357.82
WTD 379.17
On 2025-12-04		 356.67
On 2025-12-01		 8.30 2.27 369.79
On 2025-12-01		 358.47
On 2025-12-02		 -3.06 367.78
MTD 379.17
On 2025-12-04		 356.67
On 2025-12-01		 8.30 2.27 369.79
On 2025-12-01		 358.47
On 2025-12-02		 -3.06 367.78
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,514
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,526,689
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,454
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
AYI

Acuity Brands Inc.

374.72 +5.21 +1.41 183,276