Skip to main content
logo
Acuity Inc. (AYI)
NYSE: AYI · Real-Time Price · USD
295.75
+4.72 (1.62%)
May 6, 2026, 4:00 PM EDT - Market closed

Acuity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 2026295.82299.95292.89295.75295.751.62%411,886
May 5, 2026288.91293.53285.93291.03291.031.90%239,021
May 4, 2026289.26291.68284.49285.61285.61-1.27%261,310
May 1, 2026291.11293.27287.67289.29289.29-0.17%250,020
Apr 30, 2026287.16291.83284.86289.77289.771.31%279,611
Apr 29, 2026285.29291.68283.33286.01286.010.32%317,306
Apr 28, 2026289.87290.20282.93285.11285.11-2.31%258,457
Apr 27, 2026290.19293.81286.76291.85291.850.79%370,111
Apr 24, 2026290.01291.69286.69289.57289.570.05%220,993
Apr 23, 2026291.37294.91285.00289.42289.42-0.89%325,409
Apr 22, 2026298.63300.40291.84292.01292.01-1.45%387,937
Apr 21, 2026297.03301.51295.19296.32296.32-0.06%330,016
Apr 20, 2026291.52297.12290.48296.51296.511.33%519,901
Apr 17, 2026287.44295.43287.44292.63292.633.24%543,929
Apr 16, 2026278.56283.89275.69283.46283.261.79%674,745
Apr 15, 2026283.04283.77276.91278.48278.28-2.24%495,024
Apr 14, 2026284.01286.53280.36284.86284.660.93%366,428
Apr 13, 2026281.68283.61277.45282.23282.031.36%397,673
Apr 10, 2026277.05279.84272.00278.45278.250.60%354,916
Apr 9, 2026280.64284.09275.03276.79276.59-1.96%535,574
Apr 8, 2026284.23285.90279.40282.31282.114.57%519,136
Apr 7, 2026266.47271.01265.52269.97269.780.66%371,997
Apr 6, 2026261.41268.50259.50268.20268.011.06%790,261
Apr 2, 2026285.05286.00264.78265.39265.20-7.52%906,086
Apr 1, 2026283.56290.35283.14286.98286.782.41%605,031
Mar 31, 2026275.11283.17272.78280.22280.022.86%517,663
Mar 30, 2026274.48274.70266.45272.42272.231.01%516,474
Mar 27, 2026270.11272.36264.64269.69269.50-0.24%275,830
Mar 26, 2026281.86281.95270.00270.34270.15-5.09%641,519
Mar 25, 2026283.42286.43281.19284.85284.650.70%390,695
Mar 24, 2026275.81286.03275.81282.86282.661.30%423,959
Mar 23, 2026276.46281.49272.15279.23279.034.24%688,980
Mar 20, 2026266.05269.54264.46267.87267.680.03%617,098
Mar 19, 2026262.08269.84261.10267.80267.610.92%322,088
Mar 18, 2026266.99270.56264.49265.36265.17-0.95%396,847
Mar 17, 2026266.83270.48261.26267.90267.711.28%256,411
Mar 16, 2026263.58268.68261.16264.51264.321.41%338,518
Mar 13, 2026259.69263.48259.10260.83260.651.18%368,858
Mar 12, 2026262.16264.91257.04257.79257.61-3.04%665,111
Mar 11, 2026272.97275.38265.31265.88265.69-2.56%527,185
Mar 10, 2026276.04280.56272.39272.87272.68-0.59%379,258
Mar 9, 2026270.16275.01267.82274.48274.29-0.34%578,394
Mar 6, 2026274.17276.39269.86275.42275.23-2.21%367,142
Mar 5, 2026274.18281.80273.27281.64281.441.71%574,023
Mar 4, 2026285.26286.91276.20276.90276.70-1.47%943,572
Mar 3, 2026288.78288.78272.27281.04280.84-4.94%726,363
Mar 2, 2026297.00299.23292.25295.64295.43-1.97%602,100
Feb 27, 2026303.01303.62295.96301.59301.38-1.93%580,128
Feb 26, 2026308.51309.86303.19307.53307.310.32%434,115
Feb 25, 2026305.64308.81297.48306.54306.321.06%201,807