Acuity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	313.35	315.00	306.57	313.52	313.52	0.44%	314,705
Jan 28, 2026	309.10	313.04	308.44	312.16	312.16	-0.20%	338,416
Jan 27, 2026	312.63	314.41	308.61	312.80	312.80	0.37%	249,388
Jan 26, 2026	313.53	315.28	310.62	311.65	311.65	-1.14%	213,689
Jan 23, 2026	314.12	318.30	311.89	315.25	315.25	1.18%	321,260
Jan 22, 2026	315.75	317.50	310.51	311.57	311.57	-0.16%	355,533
Jan 21, 2026	311.39	315.55	307.42	312.07	312.07	0.78%	472,586
Jan 20, 2026	316.21	322.17	309.39	309.67	309.67	-3.36%	340,512
Jan 16, 2026	322.17	324.04	317.99	320.43	320.43	-0.12%	416,942
Jan 15, 2026	322.51	326.44	317.55	320.82	320.82	0.51%	486,001
Jan 14, 2026	325.80	329.69	317.05	319.20	319.20	-2.00%	475,989
Jan 13, 2026	318.53	326.55	315.07	325.73	325.73	3.08%	1,016,493
Jan 12, 2026	322.45	323.88	315.21	316.00	316.00	-2.93%	727,985
Jan 9, 2026	318.00	326.68	312.36	325.55	325.55	1.02%	998,753
Jan 8, 2026	341.86	346.50	312.12	322.26	322.26	-12.85%	1,294,009
Jan 7, 2026	377.58	379.00	366.83	369.79	369.79	-1.48%	444,913
Jan 6, 2026	375.49	377.45	364.47	375.36	375.36	-0.35%	359,612
Jan 5, 2026	374.66	380.17	373.04	376.69	376.69	0.90%	392,092
Jan 2, 2026	363.29	373.34	360.30	373.33	373.33	3.69%	329,022
Dec 31, 2025	366.35	369.50	359.26	360.04	360.04	-1.34%	238,047
Dec 30, 2025	368.20	371.13	362.08	364.92	364.92	-1.13%	121,764
Dec 29, 2025	372.40	373.69	367.15	369.08	369.08	-1.14%	164,265
Dec 26, 2025	371.67	374.05	369.22	373.32	373.32	0.26%	167,402
Dec 24, 2025	371.81	374.27	367.13	372.34	372.34	0.27%	161,954
Dec 23, 2025	367.85	372.44	364.64	371.34	371.34	0.95%	231,235
Dec 22, 2025	367.06	370.60	359.72	367.85	367.85	1.38%	197,689
Dec 19, 2025	360.87	365.49	359.07	362.84	362.84	0.84%	929,531
Dec 18, 2025	354.79	361.12	350.38	359.83	359.83	2.66%	313,809
Dec 17, 2025	356.57	360.70	348.94	350.51	350.51	-1.91%	331,913
Dec 16, 2025	360.76	362.01	354.02	357.34	357.34	-1.03%	304,614
Dec 15, 2025	367.01	368.11	357.46	361.07	361.07	-0.99%	282,996
Dec 12, 2025	374.68	375.25	361.50	364.68	364.68	-2.66%	353,890
Dec 11, 2025	370.00	376.66	369.54	374.64	374.64	0.61%	259,631
Dec 10, 2025	371.46	377.15	368.97	372.38	372.38	0.37%	249,864
Dec 9, 2025	369.79	374.30	368.60	371.00	371.00	-0.34%	144,666
Dec 8, 2025	372.09	376.90	367.77	372.25	372.25	0.07%	132,435
Dec 5, 2025	375.00	378.71	370.74	371.99	371.99	-0.73%	233,045
Dec 4, 2025	366.90	379.17	366.03	374.72	374.72	1.41%	183,272
Dec 3, 2025	363.55	375.89	361.23	369.51	369.51	1.58%	307,559
Dec 2, 2025	363.90	367.33	358.47	363.75	363.75	0.17%	212,641
Dec 1, 2025	363.04	369.79	356.67	363.15	363.15	-0.89%	190,035
Nov 28, 2025	367.88	368.94	365.02	366.42	366.42	0.12%	64,520
Nov 26, 2025	363.67	370.00	362.84	365.97	365.97	0.55%	149,356
Nov 25, 2025	356.32	364.94	353.08	363.98	363.98	2.47%	294,608
Nov 24, 2025	350.01	361.70	349.74	355.22	355.22	1.68%	422,587
Nov 21, 2025	341.24	354.67	339.84	349.36	349.36	2.26%	289,072
Nov 20, 2025	356.28	359.81	339.24	341.65	341.65	-1.97%	276,125
Nov 19, 2025	346.97	353.24	344.90	348.52	348.52	0.95%	216,350
Nov 18, 2025	339.68	351.43	335.50	345.24	345.24	0.77%	244,547
Nov 17, 2025	352.37	357.22	340.50	342.59	342.59	-2.25%	290,271