Skip to main content
Acuity Inc. (AYI)
NYSE: AYI · Real-Time Price · USD
277.43
+6.40 (2.36%)
At close: Jun 18, 2025, 4:00 PM
278.86
+1.43 (0.52%)
After-hours: Jun 18, 2025, 7:00 PM EDT

Acuity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2025275.29282.92272.01277.43277.432.36%419,122
Jun 17, 2025268.77277.94266.24271.03271.030.97%474,119
Jun 16, 2025269.38270.73266.85268.43268.431.07%545,657
Jun 13, 2025265.63268.35264.31265.58265.58-1.33%221,919
Jun 12, 2025271.28272.51268.09269.17269.17-1.90%268,473
Jun 11, 2025276.93278.81272.91274.39274.39-0.73%300,153
Jun 10, 2025271.59276.65269.66276.42276.422.48%346,368
Jun 9, 2025271.90272.93269.12269.72269.72-0.06%215,231
Jun 6, 2025268.37270.36267.49269.89269.891.80%143,437
Jun 5, 2025264.57265.91259.51265.11265.110.56%359,160
Jun 4, 2025265.17266.63263.42263.63263.63-0.23%198,879
Jun 3, 2025256.66264.86256.56264.25264.253.24%220,419
Jun 2, 2025258.82259.10253.03255.95255.95-1.52%197,437
May 30, 2025260.05260.33255.51259.89259.89-0.71%408,084
May 29, 2025264.23264.23259.88261.74261.740.01%169,892
May 28, 2025264.85264.85260.96261.71261.71-0.92%139,102
May 27, 2025265.05265.09261.64264.14264.141.54%194,608
May 23, 2025257.47262.00257.47260.14260.14-0.86%139,212
May 22, 2025259.45263.38256.63262.40262.400.37%150,251
May 21, 2025265.90267.54261.17261.42261.42-3.05%132,690
May 20, 2025269.78272.14268.14269.64269.64-0.51%170,878
May 19, 2025268.51272.20268.51271.03271.03-0.77%236,458
May 16, 2025272.11274.34270.56273.14273.140.48%145,633
May 15, 2025270.93272.42269.71271.84271.84-0.09%186,172
May 14, 2025273.54273.70270.90272.08272.08-0.72%164,122
May 13, 2025274.57275.50272.94274.05274.050.98%251,559
May 12, 2025268.54273.88268.40271.39271.395.78%350,258
May 9, 2025257.08258.83254.98256.56256.560.11%189,449
May 8, 2025255.04259.39253.96256.29256.292.05%227,417
May 7, 2025252.04253.83250.05251.13251.130.44%247,857
May 6, 2025250.49253.26249.60250.03250.03-0.99%150,506
May 5, 2025250.77255.62250.77252.52252.52-0.08%299,459
May 2, 2025246.50253.40242.56252.73252.734.49%337,727
May 1, 2025244.11247.89241.21241.86241.86-0.72%402,589
Apr 30, 2025239.84243.87234.98243.61243.610.79%422,084
Apr 29, 2025241.84242.81239.37241.70241.70-0.30%378,560
Apr 28, 2025242.43245.91239.74242.42242.42-0.17%359,799
Apr 25, 2025244.24245.66241.49242.84242.84-0.24%416,072
Apr 24, 2025235.66244.11231.70243.43243.433.95%497,266
Apr 23, 2025238.88246.95232.62234.19234.190.94%336,762
Apr 22, 2025231.01234.41229.76232.01232.011.41%296,975
Apr 21, 2025226.23230.49226.20228.79228.79-0.10%374,220
Apr 17, 2025231.29233.94227.32229.02229.020.21%382,529
Apr 16, 2025233.14236.03225.71228.54228.37-3.03%537,240
Apr 15, 2025239.14243.38235.40235.69235.52-1.33%455,142
Apr 14, 2025243.49245.49238.10238.87238.69-0.37%377,144
Apr 11, 2025232.26243.96230.23239.76239.582.54%548,533
Apr 10, 2025240.05240.73224.73233.81233.64-4.91%470,941
Apr 9, 2025220.51249.39216.81245.88245.7010.11%568,847
Apr 8, 2025235.48237.77219.47223.31223.14-1.78%523,904