Skip to main content
logo
Acuity Inc. (AYI)
NYSE: AYI · Real-Time Price · USD
333.72
-6.33 (-1.86%)
Jul 17, 2026, 4:00 PM EDT - Market closed

Acuity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2026332.07340.12328.69333.72333.72-1.86%218,148
Jul 16, 2026329.55340.39329.55340.25340.051.71%272,638
Jul 15, 2026330.30338.32328.65334.52334.322.15%317,658
Jul 14, 2026328.03334.98325.14327.48327.290.65%284,840
Jul 13, 2026331.58336.43324.00325.36325.17-2.33%350,415
Jul 10, 2026336.99340.94332.02333.11332.91-0.46%366,737
Jul 9, 2026335.57339.07330.25334.64334.441.48%407,939
Jul 8, 2026334.29338.72327.38329.76329.57-2.80%407,412
Jul 7, 2026349.36355.00337.21339.25339.05-4.23%455,604
Jul 6, 2026360.83364.06351.70354.23354.02-1.34%332,936
Jul 2, 2026365.65365.65354.30359.04358.83-2.31%395,187
Jul 1, 2026371.78375.28357.40367.53367.31-2.42%543,855
Jun 30, 2026369.65378.65364.84376.66376.442.46%456,480
Jun 29, 2026359.18367.62355.72367.62367.401.42%501,478
Jun 26, 2026355.00365.19343.69362.48362.270.86%900,175
Jun 25, 2026349.89375.00335.76359.39359.1817.64%1,702,336
Jun 24, 2026300.96311.80298.76305.51305.332.28%615,156
Jun 23, 2026313.61313.61298.59298.69298.51-7.14%750,296
Jun 22, 2026317.62323.06315.12321.67321.481.28%399,797
Jun 18, 2026311.51317.97307.64317.62317.433.91%672,966
Jun 17, 2026307.40317.45304.11305.66305.48-0.22%382,027
Jun 16, 2026305.00313.11297.11306.34306.161.26%196,658
Jun 15, 2026303.58307.00300.83302.53302.351.78%264,583
Jun 12, 2026292.04297.33284.40297.24297.072.99%174,544
Jun 11, 2026283.53289.32279.91288.60288.432.93%276,002
Jun 10, 2026296.01296.09279.73280.39280.23-6.50%456,856
Jun 9, 2026299.12303.50291.85299.88299.701.24%390,169
Jun 8, 2026304.80304.80295.98296.22296.05-1.93%618,770
Jun 5, 2026305.74308.19299.74302.04301.86-1.94%267,221
Jun 4, 2026310.94312.25307.64308.01307.83-1.54%359,392
Jun 3, 2026310.97313.77305.69312.84312.660.46%383,807
Jun 2, 2026308.22314.25305.81311.40311.221.43%351,162
Jun 1, 2026302.01310.18300.00307.00306.820.62%405,374
May 29, 2026300.96308.42299.70305.11304.931.60%706,731
May 28, 2026295.01301.53292.19300.31300.131.20%307,754
May 27, 2026299.65301.51292.69296.74296.57-0.28%277,310
May 26, 2026290.18297.81288.65297.58297.413.47%336,804
May 22, 2026283.19288.37278.81287.59287.422.30%160,551
May 21, 2026277.06282.34273.64281.13280.960.72%241,833
May 20, 2026273.80280.03270.62279.11278.952.60%297,668
May 19, 2026279.08282.34271.25272.04271.88-3.72%305,410
May 18, 2026281.34285.66279.08282.56282.390.33%312,400
May 15, 2026284.71288.87278.59281.63281.46-2.66%270,390
May 14, 2026285.51289.81282.98289.34289.171.93%287,298
May 13, 2026289.87290.30281.62283.85283.68-1.49%411,547
May 12, 2026288.99290.79279.71288.14287.97-0.51%336,096
May 11, 2026293.35295.44289.56289.62289.45-1.26%254,630
May 8, 2026297.28297.28291.17293.33293.16-0.71%328,324
May 7, 2026296.71298.28293.04295.42295.25-0.11%261,233
May 6, 2026295.82299.95292.89295.75295.581.62%412,376