AYI: Acuity Brands Inc.

As of Monday, May 4th, 2026

$ 285.61

-3.68 -1.27%

Open: 289.26
High: 291.68
Low: 284.49
Volume: 261,313
Previous Close on Friday, May 1st, 2026

$ 289.29

-0.48 -0.17%

Open: 291.11
High: 293.27
Low: 287.67
Volume: 25,002

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-04 289.26 291.68 284.49 285.61 261,307 -3.68 -1.27
2026-05-01 291.11 293.27 287.67 289.29 25,002 -0.48 -0.17
2026-04-30 287.16 291.83 284.86 289.77 279,614 +3.76 +1.31
2026-04-29 285.29 291.68 283.33 286.01 317,294 +0.90 +0.32
2026-04-28 289.87 290.20 282.93 285.11 258,442 -6.74 -2.31
2026-04-27 290.19 293.81 286.76 291.85 370,108 +2.28 +0.79
2026-04-24 290.01 291.69 286.69 289.57 220,993 +0.15 +0.05
2026-04-23 291.37 294.91 285.00 289.42 325,413 -2.59 -0.89
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 293.27
On 2026-05-01		 282.93
On 2026-04-28		 -6.24 -2.14 293.27
On 2026-05-01		 284.49
On 2026-05-04		 -2.99 287.16
10D 301.51
On 2026-04-21		 282.93
On 2026-04-28		 -10.90 -3.68 301.51
On 2026-04-21		 282.93
On 2026-04-28		 -6.16 289.50
20D 301.51
On 2026-04-21		 265.52
On 2026-04-07		 17.41 6.49 301.51
On 2026-04-21		 282.93
On 2026-04-28		 -6.16 286.03
WTD 291.68
On 2026-05-04		 284.49
On 2026-05-04		 -3.68 -1.27 -- -- -- 285.61
MTD 293.27
On 2026-05-01		 284.49
On 2026-05-04		 -4.16 -1.44 293.27
On 2026-05-01		 284.49
On 2026-05-04		 -2.99 287.45
As of Monday, May 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

280.52 -5.99 -2.09 6,121,684
KO

The Coca-Cola Company

78.19 -0.39 -0.50 12,311,797
PFE

Pfizer Inc.

26.30 -0.03 -0.11 33,935,339
VZ

Verizon Communications Inc.

47.57 -0.54 -1.12 17,665,068
VIX

CBOE Volatility Index

18.29 +1.34 +7.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,941.90 -557.37 -1.13 435,253,056
DJTA

Dow Jones Transportation Average

19,605.69 -992.51 -4.82 133,399,739
SPX

S&P 500 Index

7,200.75 -29.37 -0.41
OEX

S&P 100 Index

3,555.23 -16.13 -0.45
NDX

NASDAQ 100 Index

27,651.82 -58.54 -0.21
NYA

NYSE Composite Index

22,893.46 -147.68 -0.64
XAX

NYSE AMEX Composite Index

8,982.99 +58.75 +0.66
RUI

RUSSELL 1000 Index

3,918.21 -15.74 -0.40
RUT

Russell 2000 Index

2,796.00 -16.83 -0.60
RUA

Russell 3000 Index

4,088.70 -16.81 -0.41
VIX

CBOE Volatility Index

18.29 +1.34 +7.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.29 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 +0.37 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.06 +0.70 +3.44
 
Recent
Ticker Last Chg %Chg Volume
AYI

Acuity Brands Inc.

285.61 -3.68 -1.27 261,313