Skip to main content
logo
Acuity Inc. (AYI)
NYSE: AYI · Real-Time Price · USD
276.05
-3.06 (-1.10%)
May 21, 2026, 11:18 AM EDT - Market open

Acuity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 2026277.06278.90273.64276.16--1.06%32,890
May 20, 2026273.80280.03270.62279.11279.112.60%293,791
May 19, 2026279.08282.34271.25272.04272.04-3.72%302,891
May 18, 2026281.34285.66279.08282.56282.560.33%312,397
May 15, 2026284.71288.87278.59281.63281.63-2.66%270,390
May 14, 2026285.51289.81282.98289.34289.341.93%287,298
May 13, 2026289.87290.30281.62283.85283.85-1.49%411,547
May 12, 2026288.99290.79279.71288.14288.14-0.51%336,096
May 11, 2026293.35295.44289.56289.62289.62-1.26%254,630
May 8, 2026297.28297.28291.17293.33293.33-0.71%328,324
May 7, 2026296.71298.28293.04295.42295.42-0.11%261,233
May 6, 2026295.82299.95292.89295.75295.751.62%412,376
May 5, 2026288.91293.53285.93291.03291.031.90%239,024
May 4, 2026289.26291.68284.49285.61285.61-1.27%261,313
May 1, 2026291.11293.27287.67289.29289.29-0.17%250,041
Apr 30, 2026287.16291.83284.86289.77289.771.31%279,614
Apr 29, 2026285.29291.68283.33286.01286.010.32%317,307
Apr 28, 2026289.87290.20282.93285.11285.11-2.31%258,460
Apr 27, 2026290.19293.81286.76291.85291.850.79%370,111
Apr 24, 2026290.01291.69286.69289.57289.570.05%234,438
Apr 23, 2026291.37294.91285.00289.42289.42-0.89%325,447
Apr 22, 2026298.63300.40291.84292.01292.01-1.45%387,947
Apr 21, 2026297.03301.51295.19296.32296.32-0.06%330,032
Apr 20, 2026291.52297.12290.48296.51296.511.33%519,901
Apr 17, 2026287.44295.43287.44292.63292.633.24%544,838
Apr 16, 2026278.56283.89275.69283.46283.261.79%675,066
Apr 15, 2026283.04283.77276.91278.48278.28-2.24%495,024
Apr 14, 2026284.01286.53280.36284.86284.660.93%366,428
Apr 13, 2026281.68283.61277.45282.23282.031.36%397,673
Apr 10, 2026277.05279.84272.00278.45278.250.60%354,916
Apr 9, 2026280.64284.09275.03276.79276.59-1.96%535,574
Apr 8, 2026284.23285.90279.40282.31282.114.57%519,136
Apr 7, 2026266.47271.01265.52269.97269.780.66%371,997
Apr 6, 2026261.41268.50259.50268.20268.011.06%790,261
Apr 2, 2026285.05286.00264.78265.39265.20-7.52%906,086
Apr 1, 2026283.56290.35283.14286.98286.782.41%605,031
Mar 31, 2026275.11283.17272.78280.22280.022.86%517,663
Mar 30, 2026274.48274.70266.45272.42272.231.01%516,474
Mar 27, 2026270.11272.36264.64269.69269.50-0.24%275,830
Mar 26, 2026281.86281.95270.00270.34270.15-5.09%641,519
Mar 25, 2026283.42286.43281.19284.85284.650.70%390,695
Mar 24, 2026275.81286.03275.81282.86282.661.30%423,959
Mar 23, 2026276.46281.49272.15279.23279.034.24%688,980
Mar 20, 2026266.05269.54264.46267.87267.680.03%617,098
Mar 19, 2026262.08269.84261.10267.80267.610.92%322,088
Mar 18, 2026266.99270.56264.49265.36265.17-0.95%396,847
Mar 17, 2026266.83270.48261.26267.90267.711.28%256,411
Mar 16, 2026263.58268.68261.16264.51264.321.41%338,518
Mar 13, 2026259.69263.48259.10260.83260.651.18%368,858
Mar 12, 2026262.16264.91257.04257.79257.61-3.04%665,111