Skip to main content
logo
Acuity Inc. (AYI)
NYSE: AYI · Real-Time Price · USD
301.90
+4.72 (1.59%)
Jul 25, 2025, 4:00 PM - Market closed

Acuity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 2025282.18285.70280.56284.44284.281.28%320,807
Jun 23, 2025271.86281.70271.69280.84280.682.84%366,768
Jun 20, 2025279.42279.42272.08273.08272.92-1.57%491,531
Jun 18, 2025275.29282.92272.01277.43277.272.36%423,325
Jun 17, 2025268.77277.94266.24271.03270.870.97%474,119
Jun 16, 2025269.38270.73266.85268.43268.271.07%545,657
Jun 13, 2025265.63268.35264.31265.58265.43-1.33%221,919
Jun 12, 2025271.28272.51268.09269.17269.01-1.90%268,473
Jun 11, 2025276.93278.81272.91274.39274.23-0.73%300,153
Jun 10, 2025271.59276.65269.66276.42276.262.48%346,368
Jun 9, 2025271.90272.93269.12269.72269.56-0.06%215,231
Jun 6, 2025268.37270.36267.49269.89269.731.80%143,437
Jun 5, 2025264.57265.91259.51265.11264.960.56%359,160
Jun 4, 2025265.17266.63263.42263.63263.48-0.23%198,879
Jun 3, 2025256.66264.86256.56264.25264.103.24%220,419
Jun 2, 2025258.82259.10253.03255.95255.80-1.52%197,437
May 30, 2025260.05260.33255.51259.89259.74-0.71%408,084
May 29, 2025264.23264.23259.88261.74261.590.01%169,892
May 28, 2025264.85264.85260.96261.71261.56-0.92%139,102
May 27, 2025265.05265.09261.64264.14263.991.54%194,608
May 23, 2025257.47262.00257.47260.14259.99-0.86%139,212
May 22, 2025259.45263.38256.63262.40262.250.37%150,251
May 21, 2025265.90267.54261.17261.42261.27-3.05%132,690
May 20, 2025269.78272.14268.14269.64269.48-0.51%170,878
May 19, 2025268.51272.20268.51271.03270.87-0.77%236,458
May 16, 2025272.11274.34270.56273.14272.980.48%145,633
May 15, 2025270.93272.42269.71271.84271.68-0.09%186,172
May 14, 2025273.54273.70270.90272.08271.92-0.72%164,122