Acuity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	270.16	275.01	267.82	274.48	274.48	-0.34%	578,313
Mar 6, 2026	274.17	276.39	269.86	275.42	275.42	-2.21%	367,103
Mar 5, 2026	274.18	281.80	273.27	281.64	281.64	1.71%	573,994
Mar 4, 2026	285.26	286.91	276.20	276.90	276.90	-1.47%	943,264
Mar 3, 2026	288.78	288.78	272.27	281.04	281.04	-4.94%	725,789
Mar 2, 2026	297.00	299.23	292.25	295.64	295.64	-1.97%	601,109
Feb 27, 2026	303.01	303.62	295.96	301.59	301.59	-1.93%	580,128
Feb 26, 2026	308.51	309.86	303.19	307.53	307.53	0.32%	434,115
Feb 25, 2026	305.64	308.81	297.48	306.54	306.54	1.06%	201,807
Feb 24, 2026	300.97	310.57	298.89	303.32	303.32	0.97%	441,685
Feb 23, 2026	309.83	309.83	296.01	300.41	300.41	-3.34%	237,618
Feb 20, 2026	311.65	317.71	308.38	310.80	310.80	-0.41%	447,201
Feb 19, 2026	311.37	314.96	309.86	312.07	312.07	-0.42%	242,768
Feb 18, 2026	309.40	316.27	306.93	313.39	313.39	0.72%	552,595
Feb 17, 2026	303.65	314.41	301.73	311.16	311.16	1.85%	624,534
Feb 13, 2026	312.61	314.99	305.31	305.50	305.50	-2.47%	377,855
Feb 12, 2026	324.32	329.34	310.73	313.24	313.24	-2.73%	573,319
Feb 11, 2026	335.34	341.51	320.00	322.03	322.03	-2.86%	430,621
Feb 10, 2026	331.97	332.74	328.62	331.50	331.50	0.21%	417,283
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%	409,611
Feb 5, 2026	314.67	318.78	312.26	315.96	315.96	-0.87%	335,654
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%	275,921
Feb 2, 2026	310.21	317.45	309.58	316.62	316.62	2.39%	311,101
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