Skip to main content
Acuity Inc. (AYI)
NYSE: AYI · Real-Time Price · USD
242.71
-0.72 (-0.30%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Acuity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 2025224.74240.75221.16227.36227.19-2.66%861,366
Apr 4, 2025242.97252.74223.98233.58233.41-9.20%1,524,952
Apr 3, 2025251.21262.86244.15257.26257.07-3.43%1,366,866
Apr 2, 2025260.02269.03258.51266.40266.201.04%413,352
Apr 1, 2025263.33265.60260.63263.67263.470.12%425,732
Mar 31, 2025258.35266.20255.91263.35263.160.53%520,456
Mar 28, 2025264.46268.51260.16261.97261.78-2.18%447,445
Mar 27, 2025270.01272.54266.90267.82267.62-1.28%289,872
Mar 26, 2025274.50277.21270.67271.28271.08-1.51%432,548
Mar 25, 2025276.27279.72271.86275.44275.240.02%477,092
Mar 24, 2025267.12276.17267.12275.38275.184.24%377,381
Mar 21, 2025264.98265.09260.55264.18263.98-1.15%398,939
Mar 20, 2025264.25270.07264.25267.25267.050.11%273,301
Mar 19, 2025265.21269.51264.13266.96266.761.05%327,046
Mar 18, 2025265.70267.76261.81264.18263.98-1.14%250,886
Mar 17, 2025262.51270.15261.61267.22267.021.71%274,601
Mar 14, 2025261.84263.93259.27262.73262.541.91%286,934
Mar 13, 2025265.66268.43256.12257.80257.61-2.33%503,747
Mar 12, 2025270.83272.98262.32263.96263.76-1.53%444,604
Mar 11, 2025267.00272.15266.02268.05267.850.15%264,417
Mar 10, 2025276.83278.11264.95267.65267.45-5.16%293,438
Mar 7, 2025278.48282.85275.23282.20281.990.66%328,992
Mar 6, 2025272.37281.04271.10280.36280.151.27%570,962
Mar 5, 2025276.28278.67272.88276.84276.640.94%436,668
Mar 4, 2025277.66281.28269.98274.25274.05-3.77%455,215
Mar 3, 2025298.38299.62280.85284.99284.78-4.09%435,350
Feb 28, 2025297.30298.49290.65297.13296.91-0.66%518,025
Feb 27, 2025305.94306.60298.80299.10298.88-3.49%349,109
Feb 26, 2025310.13316.26308.29309.93309.700.67%300,559
Feb 25, 2025305.43311.50303.66307.86307.630.60%272,662
Feb 24, 2025309.76311.63305.77306.02305.79-1.04%207,078
Feb 21, 2025321.47321.47306.66309.25309.02-3.72%261,838
Feb 20, 2025324.46326.07316.97321.20320.96-1.64%169,784
Feb 19, 2025325.34329.73324.42326.54326.30-0.93%188,367
Feb 18, 2025330.73333.00327.00329.59329.350.15%147,186
Feb 14, 2025327.76331.64326.44329.09328.851.17%198,704
Feb 13, 2025325.55326.80322.05325.30325.060.48%153,913