Acuity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	305.64	308.81	297.48	305.54	-	0.73%	78,794
Feb 24, 2026	300.97	310.57	298.89	303.32	303.32	0.97%	441,602
Feb 23, 2026	309.83	309.83	296.01	300.41	300.41	-3.34%	237,526
Feb 20, 2026	311.65	317.71	308.38	310.80	310.80	-0.41%	447,199
Feb 19, 2026	311.37	314.96	309.86	312.07	312.07	-0.42%	242,767
Feb 18, 2026	309.40	316.27	306.93	313.39	313.39	0.72%	552,211
Feb 17, 2026	303.65	314.41	301.73	311.16	311.16	1.85%	624,532
Feb 13, 2026	312.61	314.99	305.31	305.50	305.50	-2.47%	366,308
Feb 12, 2026	324.32	329.34	310.73	313.24	313.24	-2.73%	573,295
Feb 11, 2026	335.34	341.51	320.00	322.03	322.03	-2.86%	430,616
Feb 10, 2026	331.97	332.74	328.62	331.50	331.50	0.21%	417,235
Feb 9, 2026	326.66	334.87	326.00	330.79	330.79	0.73%	296,441
Feb 6, 2026	320.47	330.76	319.04	328.39	328.39	3.93%	409,603
Feb 5, 2026	314.67	318.78	312.26	315.96	315.96	-0.87%	335,649
Feb 4, 2026	316.73	320.35	314.24	318.72	318.72	1.07%	343,818
Feb 3, 2026	318.80	320.70	309.99	315.36	315.36	-0.40%	275,843
Feb 2, 2026	310.21	317.45	309.58	316.62	316.62	2.39%	311,086
Jan 30, 2026	310.96	316.00	306.92	309.24	309.04	-1.37%	415,987
Jan 29, 2026	313.35	315.00	306.57	313.52	313.32	0.44%	321,888
Jan 28, 2026	309.10	313.04	308.44	312.16	311.96	-0.20%	338,457
Jan 27, 2026	312.63	314.41	308.61	312.80	312.60	0.37%	249,398
Jan 26, 2026	313.53	315.28	310.62	311.65	311.45	-1.14%	213,759
Jan 23, 2026	314.12	318.30	311.89	315.25	315.05	1.18%	412,731
Jan 22, 2026	315.75	317.50	310.51	311.57	311.37	-0.16%	355,748
Jan 21, 2026	311.39	315.55	307.42	312.07	311.87	0.78%	472,790
Jan 20, 2026	316.21	322.17	309.39	309.67	309.47	-3.36%	340,543
Jan 16, 2026	322.17	324.04	317.99	320.43	320.22	-0.12%	417,571
Jan 15, 2026	322.51	326.44	317.55	320.82	320.61	0.51%	486,271
Jan 14, 2026	325.80	329.69	317.05	319.20	318.99	-2.00%	476,060
Jan 13, 2026	318.53	326.55	315.07	325.73	325.52	3.08%	1,016,510
Jan 12, 2026	322.45	323.88	315.21	316.00	315.80	-2.93%	728,330
Jan 9, 2026	318.00	326.68	312.36	325.55	325.34	1.02%	998,757
Jan 8, 2026	341.86	346.50	312.12	322.26	322.05	-12.85%	1,294,649
Jan 7, 2026	377.58	379.00	366.83	369.79	369.55	-1.48%	446,384
Jan 6, 2026	375.49	377.45	364.47	375.36	375.12	-0.35%	359,715
Jan 5, 2026	374.66	380.17	373.04	376.69	376.45	0.90%	392,116
Jan 2, 2026	363.29	373.34	360.30	373.33	373.09	3.69%	329,068
Dec 31, 2025	366.35	369.50	359.26	360.04	359.81	-1.34%	238,055
Dec 30, 2025	368.20	371.13	362.08	364.92	364.68	-1.13%	121,765
Dec 29, 2025	372.40	373.69	367.15	369.08	368.84	-1.14%	164,265
Dec 26, 2025	371.67	374.05	369.22	373.32	373.08	0.26%	167,402
Dec 24, 2025	371.81	374.27	367.13	372.34	372.10	0.27%	161,955
Dec 23, 2025	367.85	372.44	364.64	371.34	371.10	0.95%	232,823
Dec 22, 2025	367.06	370.60	359.72	367.85	367.61	1.38%	199,105
Dec 19, 2025	360.87	365.49	359.07	362.84	362.61	0.84%	929,531
Dec 18, 2025	354.79	361.12	350.38	359.83	359.60	2.66%	313,809
Dec 17, 2025	356.57	360.70	348.94	350.51	350.28	-1.91%	338,377
Dec 16, 2025	360.76	362.01	354.02	357.34	357.11	-1.03%	304,614
Dec 15, 2025	367.01	368.11	357.46	361.07	360.84	-0.99%	283,152
Dec 12, 2025	374.68	375.25	361.50	364.68	364.44	-2.66%	357,200