Acuity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	298.63	300.40	291.84	292.01	292.01	-1.45%	387,937
Apr 21, 2026	297.03	301.51	295.19	296.32	296.32	-0.06%	330,016
Apr 20, 2026	291.52	297.12	290.48	296.51	296.51	1.33%	519,901
Apr 17, 2026	287.44	295.43	287.44	292.63	292.63	3.24%	543,929
Apr 16, 2026	278.56	283.89	275.69	283.46	283.26	1.79%	674,745
Apr 15, 2026	283.04	283.77	276.91	278.48	278.28	-2.24%	495,024
Apr 14, 2026	284.01	286.53	280.36	284.86	284.66	0.93%	366,428
Apr 13, 2026	281.68	283.61	277.45	282.23	282.03	1.36%	397,673
Apr 10, 2026	277.05	279.84	272.00	278.45	278.25	0.60%	354,916
Apr 9, 2026	280.64	284.09	275.03	276.79	276.59	-1.96%	535,574
Apr 8, 2026	284.23	285.90	279.40	282.31	282.11	4.57%	519,136
Apr 7, 2026	266.47	271.01	265.52	269.97	269.78	0.66%	371,997
Apr 6, 2026	261.41	268.50	259.50	268.20	268.01	1.06%	790,261
Apr 2, 2026	285.05	286.00	264.78	265.39	265.20	-7.52%	906,086
Apr 1, 2026	283.56	290.35	283.14	286.98	286.78	2.41%	605,031
Mar 31, 2026	275.11	283.17	272.78	280.22	280.02	2.86%	517,663
Mar 30, 2026	274.48	274.70	266.45	272.42	272.23	1.01%	516,474
Mar 27, 2026	270.11	272.36	264.64	269.69	269.50	-0.24%	275,830
Mar 26, 2026	281.86	281.95	270.00	270.34	270.15	-5.09%	641,519
Mar 25, 2026	283.42	286.43	281.19	284.85	284.65	0.70%	390,695
Mar 24, 2026	275.81	286.03	275.81	282.86	282.66	1.30%	423,959
Mar 23, 2026	276.46	281.49	272.15	279.23	279.03	4.24%	688,980
Mar 20, 2026	266.05	269.54	264.46	267.87	267.68	0.03%	617,098
Mar 19, 2026	262.08	269.84	261.10	267.80	267.61	0.92%	322,088
Mar 18, 2026	266.99	270.56	264.49	265.36	265.17	-0.95%	396,847
Mar 17, 2026	266.83	270.48	261.26	267.90	267.71	1.28%	256,411
Mar 16, 2026	263.58	268.68	261.16	264.51	264.32	1.41%	338,518
Mar 13, 2026	259.69	263.48	259.10	260.83	260.65	1.18%	368,858
Mar 12, 2026	262.16	264.91	257.04	257.79	257.61	-3.04%	665,111
Mar 11, 2026	272.97	275.38	265.31	265.88	265.69	-2.56%	527,185
Mar 10, 2026	276.04	280.56	272.39	272.87	272.68	-0.59%	379,258
Mar 9, 2026	270.16	275.01	267.82	274.48	274.29	-0.34%	578,394
Mar 6, 2026	274.17	276.39	269.86	275.42	275.23	-2.21%	367,142
Mar 5, 2026	274.18	281.80	273.27	281.64	281.44	1.71%	574,023
Mar 4, 2026	285.26	286.91	276.20	276.90	276.70	-1.47%	943,572
Mar 3, 2026	288.78	288.78	272.27	281.04	280.84	-4.94%	726,363
Mar 2, 2026	297.00	299.23	292.25	295.64	295.43	-1.97%	602,100
Feb 27, 2026	303.01	303.62	295.96	301.59	301.38	-1.93%	580,128
Feb 26, 2026	308.51	309.86	303.19	307.53	307.31	0.32%	434,115
Feb 25, 2026	305.64	308.81	297.48	306.54	306.32	1.06%	201,807
Feb 24, 2026	300.97	310.57	298.89	303.32	303.11	0.97%	441,685
Feb 23, 2026	309.83	309.83	296.01	300.41	300.20	-3.34%	237,618
Feb 20, 2026	311.65	317.71	308.38	310.80	310.58	-0.41%	447,201
Feb 19, 2026	311.37	314.96	309.86	312.07	311.85	-0.42%	242,768
Feb 18, 2026	309.40	316.27	306.93	313.39	313.17	0.72%	552,595
Feb 17, 2026	303.65	314.41	301.73	311.16	310.94	1.85%	624,534
Feb 13, 2026	312.61	314.99	305.31	305.50	305.28	-2.47%	377,855
Feb 12, 2026	324.32	329.34	310.73	313.24	313.02	-2.73%	573,319
Feb 11, 2026	335.34	341.51	320.00	322.03	321.80	-2.86%	430,621
Feb 10, 2026	331.97	332.74	328.62	331.50	331.27	0.21%	417,283