Skip to main content
logo
Acuity Inc. (AYI)
NYSE: AYI · Real-Time Price · USD
339.40
+7.03 (2.12%)
Sep 4, 2025, 4:00 PM - Market closed

Acuity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2025333.95339.66328.95339.40339.402.12%149,359
Sep 3, 2025333.26335.28328.64332.37332.37-0.27%131,540
Sep 2, 2025330.68333.78327.18333.28333.282.09%302,657
Aug 29, 2025329.37330.02323.91326.47326.47-0.90%231,479
Aug 28, 2025335.89339.07327.53329.43329.43-1.32%187,788
Aug 27, 2025331.28340.66330.56333.85333.850.25%289,475
Aug 26, 2025326.49333.62324.87333.03333.032.07%448,418
Aug 25, 2025325.62328.69324.78326.27326.27-0.13%138,723
Aug 22, 2025316.73328.39314.63326.69326.693.95%144,264
Aug 21, 2025313.52315.78311.86314.29314.290.09%125,029
Aug 20, 2025318.75319.44311.24314.02314.02-1.87%283,673
Aug 19, 2025318.96323.14318.96320.01320.010.20%180,882
Aug 18, 2025314.74320.22313.93319.38319.381.77%284,997
Aug 15, 2025318.51320.19313.00313.81313.81-1.82%271,211
Aug 14, 2025324.34325.44317.69319.62319.62-2.50%249,145
Aug 13, 2025324.12329.42321.33327.80327.801.57%204,664
Aug 12, 2025314.71323.35313.47322.73322.733.04%205,612
Aug 11, 2025308.60314.36307.82313.21313.212.00%299,856
Aug 8, 2025306.28307.88304.42307.08307.080.74%157,384
Aug 7, 2025311.83312.00302.30304.83304.83-1.04%200,178
Aug 6, 2025310.66312.96304.44308.03308.03-1.08%256,732
Aug 5, 2025310.54312.37305.63311.40311.400.34%364,126
Aug 4, 2025307.45311.85306.96310.35310.351.81%302,392
Aug 1, 2025305.26307.76299.00304.83304.83-2.09%298,954
Jul 31, 2025313.65319.54309.60311.35311.35-1.27%216,621
Jul 30, 2025312.52319.28311.99315.36315.361.46%452,336
Jul 29, 2025313.63318.00308.97310.82310.82-0.54%387,652
Jul 28, 2025302.75313.55302.60312.51312.513.51%531,396
Jul 25, 2025298.67301.90296.01301.90301.901.59%228,192
Jul 24, 2025299.68303.53296.92297.18297.18-1.76%210,376
Jul 23, 2025298.88303.80297.95302.51302.512.23%659,023
Jul 22, 2025290.35296.16290.00295.90295.901.85%227,972
Jul 21, 2025293.17296.09289.17290.53290.53-0.73%233,416
Jul 18, 2025291.62293.88287.81292.66292.660.55%219,671
Jul 17, 2025287.18291.35284.64291.06290.891.39%275,148
Jul 16, 2025288.24290.05282.78287.07286.90-0.64%236,043
Jul 15, 2025295.40295.40287.56288.91288.74-2.04%179,347
Jul 14, 2025296.29297.38292.73294.93294.76-1.17%171,321
Jul 11, 2025300.93300.93295.40298.43298.26-1.41%200,153
Jul 10, 2025301.85306.43301.10302.69302.51-0.09%396,420
Jul 9, 2025306.78306.78301.08302.95302.77-0.38%214,198
Jul 8, 2025306.94309.90303.84304.10303.92-0.90%213,435
Jul 7, 2025304.36306.86301.73306.86306.680.48%319,612
Jul 3, 2025308.04308.99304.53305.38305.20-0.21%167,949
Jul 2, 2025305.04307.93303.75306.02305.84-0.17%263,206
Jul 1, 2025297.73307.52296.67306.54306.362.75%516,666
Jun 30, 2025303.29303.56298.33298.34298.17-1.65%423,504
Jun 27, 2025303.33305.01294.27303.34303.16-0.28%703,037
Jun 26, 2025308.46310.09296.23304.18304.005.81%951,554
Jun 25, 2025285.33287.49283.59287.49287.321.07%592,569