Acuity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	264.23	264.23	259.88	261.74	261.74	0.01%	167,533
May 28, 2025	264.85	264.85	260.96	261.71	261.71	-0.92%	139,102
May 27, 2025	265.05	265.09	261.64	264.14	264.14	1.54%	194,608
May 23, 2025	257.47	262.00	257.47	260.14	260.14	-0.86%	139,212
May 22, 2025	259.45	263.38	256.63	262.40	262.40	0.37%	150,251
May 21, 2025	265.90	267.54	261.17	261.42	261.42	-3.05%	132,690
May 20, 2025	269.78	272.14	268.14	269.64	269.64	-0.51%	170,878
May 19, 2025	268.51	272.20	268.51	271.03	271.03	-0.77%	236,458
May 16, 2025	272.11	274.34	270.56	273.14	273.14	0.48%	145,633
May 15, 2025	270.93	272.42	269.71	271.84	271.84	-0.09%	186,172
May 14, 2025	273.54	273.70	270.90	272.08	272.08	-0.72%	164,122
May 13, 2025	274.57	275.50	272.94	274.05	274.05	0.98%	251,559
May 12, 2025	268.54	273.88	268.40	271.39	271.39	5.78%	350,258
May 9, 2025	257.08	258.83	254.98	256.56	256.56	0.11%	189,449
May 8, 2025	255.04	259.39	253.96	256.29	256.29	2.05%	227,417
May 7, 2025	252.04	253.83	250.05	251.13	251.13	0.44%	247,857
May 6, 2025	250.49	253.26	249.60	250.03	250.03	-0.99%	150,506
May 5, 2025	250.77	255.62	250.77	252.52	252.52	-0.08%	299,459
May 2, 2025	246.50	253.40	242.56	252.73	252.73	4.49%	337,727
May 1, 2025	244.11	247.89	241.21	241.86	241.86	-0.72%	402,589
Apr 30, 2025	239.84	243.87	234.98	243.61	243.61	0.79%	422,084
Apr 29, 2025	241.84	242.81	239.37	241.70	241.70	-0.30%	378,560
Apr 28, 2025	242.43	245.91	239.74	242.42	242.42	-0.17%	359,799
Apr 25, 2025	244.24	245.66	241.49	242.84	242.84	-0.24%	416,072
Apr 24, 2025	235.66	244.11	231.70	243.43	243.43	3.95%	497,266
Apr 23, 2025	238.88	246.95	232.62	234.19	234.19	0.94%	336,762
Apr 22, 2025	231.01	234.41	229.76	232.01	232.01	1.41%	296,975
Apr 21, 2025	226.23	230.49	226.20	228.79	228.79	-0.10%	374,220
Apr 17, 2025	231.29	233.94	227.32	229.02	229.02	0.21%	382,529
Apr 16, 2025	233.14	236.03	225.71	228.54	228.37	-3.03%	537,240
Apr 15, 2025	239.14	243.38	235.40	235.69	235.52	-1.33%	455,142
Apr 14, 2025	243.49	245.49	238.10	238.87	238.69	-0.37%	377,144
Apr 11, 2025	232.26	243.96	230.23	239.76	239.58	2.54%	548,533
Apr 10, 2025	240.05	240.73	224.73	233.81	233.64	-4.91%	470,941
Apr 9, 2025	220.51	249.39	216.81	245.88	245.70	10.11%	568,847
Apr 8, 2025	235.48	237.77	219.47	223.31	223.14	-1.78%	523,904
Apr 7, 2025	224.74	240.75	221.16	227.36	227.19	-2.66%	861,366
Apr 4, 2025	242.97	252.74	223.98	233.58	233.41	-9.20%	1,524,952
Apr 3, 2025	251.21	262.86	244.15	257.26	257.07	-3.43%	1,366,866
Apr 2, 2025	260.02	269.03	258.51	266.40	266.20	1.04%	413,352
Apr 1, 2025	263.33	265.60	260.63	263.67	263.47	0.12%	425,732
Mar 31, 2025	258.35	266.20	255.91	263.35	263.16	0.53%	520,456
Mar 28, 2025	264.46	268.51	260.16	261.97	261.78	-2.18%	447,445
Mar 27, 2025	270.01	272.54	266.90	267.82	267.62	-1.28%	289,872
Mar 26, 2025	274.50	277.21	270.67	271.28	271.08	-1.51%	432,548
Mar 25, 2025	276.27	279.72	271.86	275.44	275.24	0.02%	477,092
Mar 24, 2025	267.12	276.17	267.12	275.38	275.18	4.24%	377,381
Mar 21, 2025	264.98	265.09	260.55	264.18	263.98	-1.15%	398,939
Mar 20, 2025	264.25	270.07	264.25	267.25	267.05	0.11%	273,301
Mar 19, 2025	265.21	269.51	264.13	266.96	266.76	1.05%	327,046