Skip to main content
logo
Acuity Inc. (AYI)
NYSE: AYI · Real-Time Price · USD
303.25
+1.58 (0.52%)
Oct 16, 2026, 4:00 PM EDT - Market closed

Acuity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 2026302.34306.40299.19303.25303.250.52%280,150
Oct 15, 2026294.15303.60293.25301.87301.671.68%249,652
Oct 14, 2026299.00301.64295.45296.87296.67-1.41%281,952
Oct 13, 2026295.26301.64293.62301.12300.921.64%344,061
Oct 12, 2026298.41299.97295.40296.27296.07-0.69%285,379
Oct 9, 2026302.33302.44296.90298.34298.14-0.70%311,646
Oct 8, 2026295.82302.30295.82300.43300.23-249,762
Oct 7, 2026298.03300.98293.91300.42300.22-0.84%470,124
Oct 6, 2026306.80310.61302.14302.98302.78-0.61%392,246
Oct 5, 2026308.87308.87301.09304.84304.64-1.27%491,173
Oct 2, 2026303.90312.06303.90308.76308.563.17%745,823
Oct 1, 2026306.44312.89293.18299.28299.08-3.40%821,058
Sep 30, 2026309.97314.43306.76309.81309.600.33%631,379
Sep 29, 2026304.75309.31302.97308.79308.590.94%420,238
Sep 28, 2026300.08314.20299.49305.91305.71-4.23%638,968
Sep 25, 2026312.71319.64309.91319.42319.213.22%477,970
Sep 24, 2026303.18314.63303.18309.45309.241.11%368,267
Sep 23, 2026309.60314.82305.25306.06305.86-1.52%332,490
Sep 22, 2026310.09313.51307.70310.77310.561.41%255,001
Sep 21, 2026306.88308.65300.03306.46306.261.16%264,635
Sep 18, 2026299.38303.42296.18302.96302.761.14%547,515
Sep 17, 2026304.24305.45295.76299.54299.340.87%422,896
Sep 16, 2026302.43305.40296.54296.96296.76-0.96%398,159
Sep 15, 2026311.08312.91297.60299.84299.64-2.98%473,103
Sep 14, 2026308.48313.57307.20309.04308.84-3.11%229,039
Sep 11, 2026320.35320.77316.01318.96318.750.86%185,573
Sep 10, 2026318.49318.49313.69316.25316.04-1.42%166,001
Sep 9, 2026322.52326.11320.66320.80320.59-1.43%159,137
Sep 8, 2026336.20337.98324.92325.46325.24-2.57%167,181
Sep 4, 2026327.54334.71327.05334.05333.831.70%165,512
Sep 3, 2026331.56334.31324.62328.47328.25-0.64%255,263
Sep 2, 2026327.23332.94325.59330.59330.371.38%157,326
Sep 1, 2026329.62332.56324.87326.08325.86-1.72%163,647
Aug 31, 2026333.84334.63329.81331.79331.57-1.01%291,097
Aug 28, 2026342.80345.28331.57335.16334.94-1.93%132,357
Aug 27, 2026341.38343.18336.66341.76341.530.12%133,864
Aug 26, 2026340.11345.05337.31341.35341.120.41%209,366
Aug 25, 2026340.50344.21336.02339.95339.721.00%183,962
Aug 24, 2026341.26343.50336.28336.59336.37-1.90%154,715
Aug 21, 2026345.20346.85339.99343.10342.870.42%124,020
Aug 20, 2026344.54346.66341.48341.65341.42-2.06%155,682
Aug 19, 2026348.74351.36343.88348.83348.600.94%210,387
Aug 18, 2026354.89356.30345.48345.59345.36-4.11%337,312
Aug 17, 2026359.06361.17354.39360.40360.160.55%197,275
Aug 14, 2026359.12361.84353.67358.43358.19-0.37%224,683
Aug 13, 2026363.30363.94356.13359.77359.53-0.16%159,599
Aug 12, 2026361.81367.30353.55360.33360.090.91%272,914
Aug 11, 2026354.82363.21354.82357.08356.841.04%199,087
Aug 10, 2026359.96361.89351.37353.40353.17-1.72%249,082
Aug 7, 2026359.40362.88357.13359.58359.340.72%211,224