Skip to main content
logo
Acuity Inc. (AYI)
NYSE: AYI · Real-Time Price · USD
352.95
-3.19 (-0.90%)
At close: Oct 3, 2025, 4:00 PM EDT
360.00
+7.05 (2.00%)
After-hours: Oct 3, 2025, 7:18 PM EDT

Acuity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025358.82360.95352.55352.95352.95-0.90%260,252
Oct 2, 2025365.30369.48354.65356.14356.14-1.89%520,060
Oct 1, 2025365.75375.67352.30363.00363.005.40%947,439
Sep 30, 2025338.94347.32338.79344.39344.391.56%730,467
Sep 29, 2025341.31343.18332.15339.11339.110.14%373,291
Sep 26, 2025335.31340.41330.07338.64338.641.32%257,062
Sep 25, 2025337.00339.68331.77334.23334.23-1.97%348,209
Sep 24, 2025340.35342.20337.85340.93340.930.73%211,585
Sep 23, 2025342.64349.00336.97338.45338.45-0.18%326,537
Sep 22, 2025338.10341.02334.98339.07339.070.71%198,705
Sep 19, 2025344.27344.71335.75336.69336.69-2.27%622,030
Sep 18, 2025341.42346.31340.37344.52344.521.42%208,600
Sep 17, 2025341.83348.62337.50339.70339.70-0.45%249,975
Sep 16, 2025341.65342.86337.67341.25341.250.16%229,317
Sep 15, 2025338.89342.62335.50340.71340.711.38%156,782
Sep 12, 2025338.50342.72335.82336.06336.06-1.00%303,947
Sep 11, 2025331.67340.33328.92339.44339.442.76%244,082
Sep 10, 2025328.62335.37325.85330.31330.310.58%275,852
Sep 9, 2025336.77336.77328.29328.41328.41-2.68%325,648
Sep 8, 2025339.44339.88334.66337.47337.47-0.25%146,617
Sep 5, 2025340.73345.30334.63338.33338.33-0.32%148,243
Sep 4, 2025333.95339.66328.95339.40339.402.12%149,359
Sep 3, 2025333.26335.28328.64332.37332.37-0.27%131,540
Sep 2, 2025330.68333.78327.18333.28333.282.09%302,657
Aug 29, 2025329.37330.02323.91326.47326.47-0.90%231,479
Aug 28, 2025335.89339.07327.53329.43329.43-1.32%187,788
Aug 27, 2025331.28340.66330.56333.85333.850.25%289,475
Aug 26, 2025326.49333.62324.87333.03333.032.07%448,418
Aug 25, 2025325.62328.69324.78326.27326.27-0.13%138,723
Aug 22, 2025316.73328.39314.63326.69326.693.95%144,264
Aug 21, 2025313.52315.78311.86314.29314.290.09%125,029
Aug 20, 2025318.75319.44311.24314.02314.02-1.87%283,673
Aug 19, 2025318.96323.14318.96320.01320.010.20%180,882
Aug 18, 2025314.74320.22313.93319.38319.381.77%284,997
Aug 15, 2025318.51320.19313.00313.81313.81-1.82%271,211
Aug 14, 2025324.34325.44317.69319.62319.62-2.50%249,145
Aug 13, 2025324.12329.42321.33327.80327.801.57%204,664
Aug 12, 2025314.71323.35313.47322.73322.733.04%205,612
Aug 11, 2025308.60314.36307.82313.21313.212.00%299,856
Aug 8, 2025306.28307.88304.42307.08307.080.74%157,384
Aug 7, 2025311.83312.00302.30304.83304.83-1.04%200,178
Aug 6, 2025310.66312.96304.44308.03308.03-1.08%256,732
Aug 5, 2025310.54312.37305.63311.40311.400.34%364,126
Aug 4, 2025307.45311.85306.96310.35310.351.81%302,392
Aug 1, 2025305.26307.76299.00304.83304.83-2.09%298,954
Jul 31, 2025313.65319.54309.60311.35311.35-1.27%216,621
Jul 30, 2025312.52319.28311.99315.36315.361.46%452,336
Jul 29, 2025313.63318.00308.97310.82310.82-0.54%387,652
Jul 28, 2025302.75313.55302.60312.51312.513.51%531,396
Jul 25, 2025298.67301.90296.01301.90301.901.59%228,192