Acuity Inc. (AYI)
NYSE: AYI · Real-Time Price · USD
336.06
-3.38 (-1.00%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Acuity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 338.50 | 342.72 | 335.82 | 336.06 | 336.06 | -1.00% | 303,947 |
| Sep 11, 2025 | 331.67 | 340.33 | 328.92 | 339.44 | 339.44 | 2.76% | 244,082 |
| Sep 10, 2025 | 328.62 | 335.37 | 325.85 | 330.31 | 330.31 | 0.58% | 275,852 |
| Sep 9, 2025 | 336.77 | 336.77 | 328.29 | 328.41 | 328.41 | -2.68% | 325,648 |
| Sep 8, 2025 | 339.44 | 339.88 | 334.66 | 337.47 | 337.47 | -0.25% | 146,617 |
| Sep 5, 2025 | 340.73 | 345.30 | 334.63 | 338.33 | 338.33 | -0.32% | 148,243 |
| Sep 4, 2025 | 333.95 | 339.66 | 328.95 | 339.40 | 339.40 | 2.12% | 149,359 |
| Sep 3, 2025 | 333.26 | 335.28 | 328.64 | 332.37 | 332.37 | -0.27% | 131,540 |
| Sep 2, 2025 | 330.68 | 333.78 | 327.18 | 333.28 | 333.28 | 2.09% | 302,657 |
| Aug 29, 2025 | 329.37 | 330.02 | 323.91 | 326.47 | 326.47 | -0.90% | 231,479 |
| Aug 28, 2025 | 335.89 | 339.07 | 327.53 | 329.43 | 329.43 | -1.32% | 187,788 |
| Aug 27, 2025 | 331.28 | 340.66 | 330.56 | 333.85 | 333.85 | 0.25% | 289,475 |
| Aug 26, 2025 | 326.49 | 333.62 | 324.87 | 333.03 | 333.03 | 2.07% | 448,418 |
| Aug 25, 2025 | 325.62 | 328.69 | 324.78 | 326.27 | 326.27 | -0.13% | 138,723 |
| Aug 22, 2025 | 316.73 | 328.39 | 314.63 | 326.69 | 326.69 | 3.95% | 144,264 |
| Aug 21, 2025 | 313.52 | 315.78 | 311.86 | 314.29 | 314.29 | 0.09% | 125,029 |
| Aug 20, 2025 | 318.75 | 319.44 | 311.24 | 314.02 | 314.02 | -1.87% | 283,673 |
| Aug 19, 2025 | 318.96 | 323.14 | 318.96 | 320.01 | 320.01 | 0.20% | 180,882 |
| Aug 18, 2025 | 314.74 | 320.22 | 313.93 | 319.38 | 319.38 | 1.77% | 284,997 |
| Aug 15, 2025 | 318.51 | 320.19 | 313.00 | 313.81 | 313.81 | -1.82% | 271,211 |
| Aug 14, 2025 | 324.34 | 325.44 | 317.69 | 319.62 | 319.62 | -2.50% | 249,145 |
| Aug 13, 2025 | 324.12 | 329.42 | 321.33 | 327.80 | 327.80 | 1.57% | 204,664 |
| Aug 12, 2025 | 314.71 | 323.35 | 313.47 | 322.73 | 322.73 | 3.04% | 205,612 |
| Aug 11, 2025 | 308.60 | 314.36 | 307.82 | 313.21 | 313.21 | 2.00% | 299,856 |
| Aug 8, 2025 | 306.28 | 307.88 | 304.42 | 307.08 | 307.08 | 0.74% | 157,384 |
| Aug 7, 2025 | 311.83 | 312.00 | 302.30 | 304.83 | 304.83 | -1.04% | 200,178 |
| Aug 6, 2025 | 310.66 | 312.96 | 304.44 | 308.03 | 308.03 | -1.08% | 256,732 |
| Aug 5, 2025 | 310.54 | 312.37 | 305.63 | 311.40 | 311.40 | 0.34% | 364,126 |
| Aug 4, 2025 | 307.45 | 311.85 | 306.96 | 310.35 | 310.35 | 1.81% | 302,392 |
| Aug 1, 2025 | 305.26 | 307.76 | 299.00 | 304.83 | 304.83 | -2.09% | 298,954 |
| Jul 31, 2025 | 313.65 | 319.54 | 309.60 | 311.35 | 311.35 | -1.27% | 216,621 |
| Jul 30, 2025 | 312.52 | 319.28 | 311.99 | 315.36 | 315.36 | 1.46% | 452,336 |
| Jul 29, 2025 | 313.63 | 318.00 | 308.97 | 310.82 | 310.82 | -0.54% | 387,652 |
| Jul 28, 2025 | 302.75 | 313.55 | 302.60 | 312.51 | 312.51 | 3.51% | 531,396 |
| Jul 25, 2025 | 298.67 | 301.90 | 296.01 | 301.90 | 301.90 | 1.59% | 228,192 |
| Jul 24, 2025 | 299.68 | 303.53 | 296.92 | 297.18 | 297.18 | -1.76% | 210,376 |
| Jul 23, 2025 | 298.88 | 303.80 | 297.95 | 302.51 | 302.51 | 2.23% | 659,023 |
| Jul 22, 2025 | 290.35 | 296.16 | 290.00 | 295.90 | 295.90 | 1.85% | 227,972 |
| Jul 21, 2025 | 293.17 | 296.09 | 289.17 | 290.53 | 290.53 | -0.73% | 233,416 |
| Jul 18, 2025 | 291.62 | 293.88 | 287.81 | 292.66 | 292.66 | 0.55% | 219,671 |
| Jul 17, 2025 | 287.18 | 291.35 | 284.64 | 291.06 | 290.89 | 1.39% | 275,148 |
| Jul 16, 2025 | 288.24 | 290.05 | 282.78 | 287.07 | 286.90 | -0.64% | 236,043 |
| Jul 15, 2025 | 295.40 | 295.40 | 287.56 | 288.91 | 288.74 | -2.04% | 179,347 |
| Jul 14, 2025 | 296.29 | 297.38 | 292.73 | 294.93 | 294.76 | -1.17% | 171,321 |
| Jul 11, 2025 | 300.93 | 300.93 | 295.40 | 298.43 | 298.26 | -1.41% | 200,153 |
| Jul 10, 2025 | 301.85 | 306.43 | 301.10 | 302.69 | 302.51 | -0.09% | 396,420 |
| Jul 9, 2025 | 306.78 | 306.78 | 301.08 | 302.95 | 302.77 | -0.38% | 214,198 |
| Jul 8, 2025 | 306.94 | 309.90 | 303.84 | 304.10 | 303.92 | -0.90% | 213,435 |
| Jul 7, 2025 | 304.36 | 306.86 | 301.73 | 306.86 | 306.68 | 0.48% | 319,612 |
| Jul 3, 2025 | 308.04 | 308.99 | 304.53 | 305.38 | 305.20 | -0.21% | 167,949 |