Acuity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	285.05	286.00	264.78	265.39	265.39	-7.52%	905,698
Apr 1, 2026	283.56	290.35	283.14	286.98	286.98	2.41%	603,540
Mar 31, 2026	275.11	283.17	272.78	280.22	280.22	2.86%	516,825
Mar 30, 2026	274.48	274.70	266.45	272.42	272.42	1.01%	515,431
Mar 27, 2026	270.11	272.36	264.64	269.69	269.69	-0.24%	273,658
Mar 26, 2026	281.86	281.95	270.00	270.34	270.34	-5.09%	641,501
Mar 25, 2026	283.42	286.43	281.19	284.85	284.85	0.70%	390,239
Mar 24, 2026	275.81	286.03	275.81	282.86	282.86	1.30%	404,816
Mar 23, 2026	276.46	281.49	272.15	279.23	279.23	4.24%	688,903
Mar 20, 2026	266.05	269.54	264.46	267.87	267.87	0.03%	611,533
Mar 19, 2026	262.08	269.84	261.10	267.80	267.80	0.92%	319,891
Mar 18, 2026	266.99	270.56	264.49	265.36	265.36	-0.95%	396,846
Mar 17, 2026	266.83	270.48	261.26	267.90	267.90	1.28%	235,693
Mar 16, 2026	263.58	268.68	261.16	264.51	264.51	1.41%	338,486
Mar 13, 2026	259.69	263.48	259.10	260.83	260.83	1.18%	368,451
Mar 12, 2026	262.16	264.91	257.04	257.79	257.79	-3.04%	663,800
Mar 11, 2026	272.97	275.38	265.31	265.88	265.88	-2.56%	527,125
Mar 10, 2026	276.04	280.56	272.39	272.87	272.87	-0.59%	379,231
Mar 9, 2026	270.16	275.01	267.82	274.48	274.48	-0.34%	578,313
Mar 6, 2026	274.17	276.39	269.86	275.42	275.42	-2.21%	367,103
Mar 5, 2026	274.18	281.80	273.27	281.64	281.64	1.71%	573,994
Mar 4, 2026	285.26	286.91	276.20	276.90	276.90	-1.47%	943,264
Mar 3, 2026	288.78	288.78	272.27	281.04	281.04	-4.94%	725,789
Mar 2, 2026	297.00	299.23	292.25	295.64	295.64	-1.97%	601,109
Feb 27, 2026	303.01	303.62	295.96	301.59	301.59	-1.93%	580,128
Feb 26, 2026	308.51	309.86	303.19	307.53	307.53	0.32%	434,115
Feb 25, 2026	305.64	308.81	297.48	306.54	306.54	1.06%	201,807
Feb 24, 2026	300.97	310.57	298.89	303.32	303.32	0.97%	441,685
Feb 23, 2026	309.83	309.83	296.01	300.41	300.41	-3.34%	237,618
Feb 20, 2026	311.65	317.71	308.38	310.80	310.80	-0.41%	447,201
Feb 19, 2026	311.37	314.96	309.86	312.07	312.07	-0.42%	242,768
Feb 18, 2026	309.40	316.27	306.93	313.39	313.39	0.72%	552,595
Feb 17, 2026	303.65	314.41	301.73	311.16	311.16	1.85%	624,534
Feb 13, 2026	312.61	314.99	305.31	305.50	305.50	-2.47%	377,855
Feb 12, 2026	324.32	329.34	310.73	313.24	313.24	-2.73%	573,319
Feb 11, 2026	335.34	341.51	320.00	322.03	322.03	-2.86%	430,621
Feb 10, 2026	331.97	332.74	328.62	331.50	331.50	0.21%	417,283
Feb 9, 2026	326.66	334.87	326.00	330.79	330.79	0.73%	296,441
Feb 6, 2026	320.47	330.76	319.04	328.39	328.39	3.93%	409,611
Feb 5, 2026	314.67	318.78	312.26	315.96	315.96	-0.87%	335,654
Feb 4, 2026	316.73	320.35	314.24	318.72	318.72	1.07%	343,818
Feb 3, 2026	318.80	320.70	309.99	315.36	315.36	-0.40%	275,921
Feb 2, 2026	310.21	317.45	309.58	316.62	316.62	2.39%	311,101
Jan 30, 2026	310.96	316.00	306.92	309.24	309.04	-1.37%	415,987
Jan 29, 2026	313.35	315.00	306.57	313.52	313.32	0.44%	321,888
Jan 28, 2026	309.10	313.04	308.44	312.16	311.96	-0.20%	338,457
Jan 27, 2026	312.63	314.41	308.61	312.80	312.60	0.37%	249,398
Jan 26, 2026	313.53	315.28	310.62	311.65	311.45	-1.14%	213,759
Jan 23, 2026	314.12	318.30	311.89	315.25	315.05	1.18%	412,731
Jan 22, 2026	315.75	317.50	310.51	311.57	311.37	-0.16%	355,748