Acuity Inc. (AYI)
NYSE: AYI · Real-Time Price · USD
358.20
-5.36 (-1.47%)
At close: Nov 6, 2025, 4:00 PM EST
358.18
-0.02 (-0.01%)
After-hours: Nov 6, 2025, 7:07 PM EST
Acuity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 364.74 | 367.58 | 357.00 | 358.20 | 358.20 | -1.47% | 180,406 |
| Nov 5, 2025 | 361.18 | 367.81 | 361.18 | 363.56 | 363.56 | 0.65% | 142,324 |
| Nov 4, 2025 | 360.09 | 363.30 | 357.35 | 361.22 | 361.22 | -1.20% | 207,562 |
| Nov 3, 2025 | 365.89 | 369.26 | 362.67 | 365.62 | 365.62 | 0.16% | 175,738 |
| Oct 31, 2025 | 361.75 | 366.78 | 361.75 | 365.05 | 365.05 | 1.43% | 183,245 |
| Oct 30, 2025 | 359.55 | 369.97 | 359.50 | 359.89 | 359.89 | -0.45% | 144,512 |
| Oct 29, 2025 | 363.86 | 368.51 | 359.61 | 361.50 | 361.50 | -0.41% | 257,118 |
| Oct 28, 2025 | 367.42 | 370.93 | 362.18 | 363.00 | 363.00 | -2.01% | 306,664 |
| Oct 27, 2025 | 373.16 | 373.89 | 364.28 | 370.46 | 370.46 | 0.59% | 204,924 |
| Oct 24, 2025 | 373.41 | 373.41 | 365.90 | 368.27 | 368.27 | -0.56% | 184,186 |
| Oct 23, 2025 | 358.33 | 371.89 | 358.33 | 370.34 | 370.34 | 3.65% | 221,369 |
| Oct 22, 2025 | 365.55 | 365.94 | 353.57 | 357.30 | 357.30 | -2.09% | 230,354 |
| Oct 21, 2025 | 362.99 | 368.71 | 360.40 | 364.93 | 364.93 | 0.16% | 217,428 |
| Oct 20, 2025 | 362.35 | 365.28 | 354.40 | 364.36 | 364.36 | 2.18% | 196,770 |
| Oct 17, 2025 | 359.57 | 362.98 | 355.78 | 356.60 | 356.60 | -1.23% | 231,957 |
| Oct 16, 2025 | 367.73 | 369.58 | 358.75 | 361.04 | 360.87 | -1.34% | 164,857 |
| Oct 15, 2025 | 366.49 | 372.64 | 360.05 | 365.95 | 365.78 | 0.93% | 239,691 |
| Oct 14, 2025 | 354.97 | 366.57 | 351.93 | 362.58 | 362.41 | 0.82% | 251,357 |
| Oct 13, 2025 | 351.41 | 361.42 | 348.23 | 359.63 | 359.46 | 3.41% | 260,371 |
| Oct 10, 2025 | 361.55 | 364.71 | 347.01 | 347.78 | 347.61 | -3.57% | 474,057 |
| Oct 9, 2025 | 362.42 | 365.22 | 359.04 | 360.66 | 360.49 | - | 302,123 |
| Oct 8, 2025 | 347.65 | 362.02 | 345.32 | 360.65 | 360.48 | 3.98% | 390,546 |
| Oct 7, 2025 | 351.36 | 356.38 | 344.03 | 346.86 | 346.70 | -1.25% | 276,601 |
| Oct 6, 2025 | 355.17 | 355.66 | 349.88 | 351.24 | 351.07 | -0.48% | 301,474 |
| Oct 3, 2025 | 358.82 | 360.95 | 352.55 | 352.95 | 352.78 | -0.90% | 260,415 |
| Oct 2, 2025 | 365.30 | 369.48 | 354.65 | 356.14 | 355.97 | -1.89% | 520,060 |
| Oct 1, 2025 | 365.75 | 375.67 | 352.30 | 363.00 | 362.83 | 5.40% | 947,439 |
| Sep 30, 2025 | 338.94 | 347.32 | 338.79 | 344.39 | 344.23 | 1.56% | 730,467 |
| Sep 29, 2025 | 341.31 | 343.18 | 332.15 | 339.11 | 338.95 | 0.14% | 373,291 |
| Sep 26, 2025 | 335.31 | 340.41 | 330.07 | 338.64 | 338.48 | 1.32% | 257,062 |
| Sep 25, 2025 | 337.00 | 339.68 | 331.77 | 334.23 | 334.07 | -1.97% | 348,209 |
| Sep 24, 2025 | 340.35 | 342.20 | 337.85 | 340.93 | 340.77 | 0.73% | 211,585 |
| Sep 23, 2025 | 342.64 | 349.00 | 336.97 | 338.45 | 338.29 | -0.18% | 326,537 |
| Sep 22, 2025 | 338.10 | 341.02 | 334.98 | 339.07 | 338.91 | 0.71% | 198,705 |
| Sep 19, 2025 | 344.27 | 344.71 | 335.75 | 336.69 | 336.53 | -2.27% | 622,030 |
| Sep 18, 2025 | 341.42 | 346.31 | 340.37 | 344.52 | 344.36 | 1.42% | 208,600 |
| Sep 17, 2025 | 341.83 | 348.62 | 337.50 | 339.70 | 339.54 | -0.45% | 249,975 |
| Sep 16, 2025 | 341.65 | 342.86 | 337.67 | 341.25 | 341.09 | 0.16% | 229,317 |
| Sep 15, 2025 | 338.89 | 342.62 | 335.50 | 340.71 | 340.55 | 1.38% | 156,782 |
| Sep 12, 2025 | 338.50 | 342.72 | 335.82 | 336.06 | 335.90 | -1.00% | 303,947 |
| Sep 11, 2025 | 331.67 | 340.33 | 328.92 | 339.44 | 339.28 | 2.76% | 244,082 |
| Sep 10, 2025 | 328.62 | 335.37 | 325.85 | 330.31 | 330.15 | 0.58% | 275,852 |
| Sep 9, 2025 | 336.77 | 336.77 | 328.29 | 328.41 | 328.25 | -2.68% | 325,648 |
| Sep 8, 2025 | 339.44 | 339.88 | 334.66 | 337.47 | 337.31 | -0.25% | 146,617 |
| Sep 5, 2025 | 340.73 | 345.30 | 334.63 | 338.33 | 338.17 | -0.32% | 148,243 |
| Sep 4, 2025 | 333.95 | 339.66 | 328.95 | 339.40 | 339.24 | 2.12% | 149,359 |
| Sep 3, 2025 | 333.26 | 335.28 | 328.64 | 332.37 | 332.21 | -0.27% | 131,540 |
| Sep 2, 2025 | 330.68 | 333.78 | 327.18 | 333.28 | 333.12 | 2.09% | 302,657 |
| Aug 29, 2025 | 329.37 | 330.02 | 323.91 | 326.47 | 326.31 | -0.90% | 231,479 |
| Aug 28, 2025 | 335.89 | 339.07 | 327.53 | 329.43 | 329.27 | -1.32% | 187,788 |