Acuity Inc. (AYI)
NYSE: AYI · Real-Time Price · USD
372.64
+10.06 (2.77%)
Oct 15, 2025, 9:41 AM EDT - Market open
Acuity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 354.97 | 366.57 | 351.93 | 362.58 | 362.58 | 0.82% | 251,357 |
| Oct 13, 2025 | 351.41 | 361.42 | 348.23 | 359.63 | 359.63 | 3.41% | 260,371 |
| Oct 10, 2025 | 361.55 | 364.71 | 347.01 | 347.78 | 347.78 | -3.57% | 474,057 |
| Oct 9, 2025 | 362.42 | 365.22 | 359.04 | 360.66 | 360.66 | - | 302,123 |
| Oct 8, 2025 | 347.65 | 362.02 | 345.32 | 360.65 | 360.65 | 3.98% | 390,546 |
| Oct 7, 2025 | 351.36 | 356.38 | 344.03 | 346.86 | 346.86 | -1.25% | 276,601 |
| Oct 6, 2025 | 355.17 | 355.66 | 349.88 | 351.24 | 351.24 | -0.48% | 301,474 |
| Oct 3, 2025 | 358.82 | 360.95 | 352.55 | 352.95 | 352.95 | -0.90% | 260,415 |
| Oct 2, 2025 | 365.30 | 369.48 | 354.65 | 356.14 | 356.14 | -1.89% | 520,060 |
| Oct 1, 2025 | 365.75 | 375.67 | 352.30 | 363.00 | 363.00 | 5.40% | 947,439 |
| Sep 30, 2025 | 338.94 | 347.32 | 338.79 | 344.39 | 344.39 | 1.56% | 730,467 |
| Sep 29, 2025 | 341.31 | 343.18 | 332.15 | 339.11 | 339.11 | 0.14% | 373,291 |
| Sep 26, 2025 | 335.31 | 340.41 | 330.07 | 338.64 | 338.64 | 1.32% | 257,062 |
| Sep 25, 2025 | 337.00 | 339.68 | 331.77 | 334.23 | 334.23 | -1.97% | 348,209 |
| Sep 24, 2025 | 340.35 | 342.20 | 337.85 | 340.93 | 340.93 | 0.73% | 211,585 |
| Sep 23, 2025 | 342.64 | 349.00 | 336.97 | 338.45 | 338.45 | -0.18% | 326,537 |
| Sep 22, 2025 | 338.10 | 341.02 | 334.98 | 339.07 | 339.07 | 0.71% | 198,705 |
| Sep 19, 2025 | 344.27 | 344.71 | 335.75 | 336.69 | 336.69 | -2.27% | 622,030 |
| Sep 18, 2025 | 341.42 | 346.31 | 340.37 | 344.52 | 344.52 | 1.42% | 208,600 |
| Sep 17, 2025 | 341.83 | 348.62 | 337.50 | 339.70 | 339.70 | -0.45% | 249,975 |
| Sep 16, 2025 | 341.65 | 342.86 | 337.67 | 341.25 | 341.25 | 0.16% | 229,317 |
| Sep 15, 2025 | 338.89 | 342.62 | 335.50 | 340.71 | 340.71 | 1.38% | 156,782 |
| Sep 12, 2025 | 338.50 | 342.72 | 335.82 | 336.06 | 336.06 | -1.00% | 303,947 |
| Sep 11, 2025 | 331.67 | 340.33 | 328.92 | 339.44 | 339.44 | 2.76% | 244,082 |
| Sep 10, 2025 | 328.62 | 335.37 | 325.85 | 330.31 | 330.31 | 0.58% | 275,852 |
| Sep 9, 2025 | 336.77 | 336.77 | 328.29 | 328.41 | 328.41 | -2.68% | 325,648 |
| Sep 8, 2025 | 339.44 | 339.88 | 334.66 | 337.47 | 337.47 | -0.25% | 146,617 |
| Sep 5, 2025 | 340.73 | 345.30 | 334.63 | 338.33 | 338.33 | -0.32% | 148,243 |
| Sep 4, 2025 | 333.95 | 339.66 | 328.95 | 339.40 | 339.40 | 2.12% | 149,359 |
| Sep 3, 2025 | 333.26 | 335.28 | 328.64 | 332.37 | 332.37 | -0.27% | 131,540 |
| Sep 2, 2025 | 330.68 | 333.78 | 327.18 | 333.28 | 333.28 | 2.09% | 302,657 |
| Aug 29, 2025 | 329.37 | 330.02 | 323.91 | 326.47 | 326.47 | -0.90% | 231,479 |
| Aug 28, 2025 | 335.89 | 339.07 | 327.53 | 329.43 | 329.43 | -1.32% | 187,788 |
| Aug 27, 2025 | 331.28 | 340.66 | 330.56 | 333.85 | 333.85 | 0.25% | 289,475 |
| Aug 26, 2025 | 326.49 | 333.62 | 324.87 | 333.03 | 333.03 | 2.07% | 448,418 |
| Aug 25, 2025 | 325.62 | 328.69 | 324.78 | 326.27 | 326.27 | -0.13% | 138,723 |
| Aug 22, 2025 | 316.73 | 328.39 | 314.63 | 326.69 | 326.69 | 3.95% | 144,264 |
| Aug 21, 2025 | 313.52 | 315.78 | 311.86 | 314.29 | 314.29 | 0.09% | 125,029 |
| Aug 20, 2025 | 318.75 | 319.44 | 311.24 | 314.02 | 314.02 | -1.87% | 283,673 |
| Aug 19, 2025 | 318.96 | 323.14 | 318.96 | 320.01 | 320.01 | 0.20% | 180,882 |
| Aug 18, 2025 | 314.74 | 320.22 | 313.93 | 319.38 | 319.38 | 1.77% | 284,997 |
| Aug 15, 2025 | 318.51 | 320.19 | 313.00 | 313.81 | 313.81 | -1.82% | 271,211 |
| Aug 14, 2025 | 324.34 | 325.44 | 317.69 | 319.62 | 319.62 | -2.50% | 249,145 |
| Aug 13, 2025 | 324.12 | 329.42 | 321.33 | 327.80 | 327.80 | 1.57% | 204,664 |
| Aug 12, 2025 | 314.71 | 323.35 | 313.47 | 322.73 | 322.73 | 3.04% | 205,612 |
| Aug 11, 2025 | 308.60 | 314.36 | 307.82 | 313.21 | 313.21 | 2.00% | 299,856 |
| Aug 8, 2025 | 306.28 | 307.88 | 304.42 | 307.08 | 307.08 | 0.74% | 157,384 |
| Aug 7, 2025 | 311.83 | 312.00 | 302.30 | 304.83 | 304.83 | -1.04% | 200,178 |
| Aug 6, 2025 | 310.66 | 312.96 | 304.44 | 308.03 | 308.03 | -1.08% | 256,732 |
| Aug 5, 2025 | 310.54 | 312.37 | 305.63 | 311.40 | 311.40 | 0.34% | 364,126 |