Skip to main content
Acuity Inc. (AYI)
NYSE: AYI · Real-Time Price · USD
261.97
-5.85 (-2.18%)
At close: Mar 28, 2025, 4:00 PM
259.36
-2.61 (-0.99%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Acuity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025264.46268.51260.16261.97261.97-2.18%447,431
Mar 27, 2025270.01272.54266.90267.82267.82-1.28%289,872
Mar 26, 2025274.50277.21270.67271.28271.28-1.51%432,548
Mar 25, 2025276.27279.72271.86275.44275.440.02%477,092
Mar 24, 2025267.12276.17267.12275.38275.384.24%377,381
Mar 21, 2025264.98265.09260.55264.18264.18-1.15%398,939
Mar 20, 2025264.25270.07264.25267.25267.250.11%273,301
Mar 19, 2025265.21269.51264.13266.96266.961.05%327,046
Mar 18, 2025265.70267.76261.81264.18264.18-1.14%250,886
Mar 17, 2025262.51270.15261.61267.22267.221.71%274,601
Mar 14, 2025261.84263.93259.27262.73262.731.91%286,934
Mar 13, 2025265.66268.43256.12257.80257.80-2.33%503,747
Mar 12, 2025270.83272.98262.32263.96263.96-1.53%444,604
Mar 11, 2025267.00272.15266.02268.05268.050.15%264,417
Mar 10, 2025276.83278.11264.95267.65267.65-5.16%293,438
Mar 7, 2025278.48282.85275.23282.20282.200.66%328,992
Mar 6, 2025272.37281.04271.10280.36280.361.27%570,962
Mar 5, 2025276.28278.67272.88276.84276.840.94%436,668
Mar 4, 2025277.66281.28269.98274.25274.25-3.77%455,215
Mar 3, 2025298.38299.62280.85284.99284.99-4.09%435,350
Feb 28, 2025297.30298.49290.65297.13297.13-0.66%518,025
Feb 27, 2025305.94306.60298.80299.10299.10-3.49%349,109
Feb 26, 2025310.13316.26308.29309.93309.930.67%300,559
Feb 25, 2025305.43311.50303.66307.86307.860.60%272,662
Feb 24, 2025309.76311.63305.77306.02306.02-1.04%207,078
Feb 21, 2025321.47321.47306.66309.25309.25-3.72%261,838
Feb 20, 2025324.46326.07316.97321.20321.20-1.64%169,784
Feb 19, 2025325.34329.73324.42326.54326.54-0.93%188,367
Feb 18, 2025330.73333.00327.00329.59329.590.15%147,186
Feb 14, 2025327.76331.64326.44329.09329.091.17%198,704
Feb 13, 2025325.55326.80322.05325.30325.300.48%153,913
Feb 12, 2025315.01324.15315.01323.74323.74-0.05%193,669
Feb 11, 2025317.45324.94316.07323.89323.891.18%233,738
Feb 10, 2025325.32329.61317.76320.11320.11-1.11%304,466
Feb 7, 2025328.19330.48322.46323.71323.71-1.52%188,631
Feb 6, 2025324.46328.93322.90328.72328.721.42%255,317
Feb 5, 2025319.76326.33316.94324.11324.112.21%190,673
Feb 4, 2025319.07320.05315.89317.09317.090.25%213,942
Feb 3, 2025322.78325.33302.70316.29316.29-4.84%482,479
Jan 31, 2025334.34336.89330.56332.39332.21-0.68%284,615
Jan 30, 2025331.02339.65326.07334.67334.491.87%283,228
Jan 29, 2025327.52332.77321.31328.53328.350.31%237,952
Jan 28, 2025329.40329.51322.53327.53327.35-0.39%189,500
Jan 27, 2025328.63333.09321.24328.80328.62-1.85%266,369
Jan 24, 2025342.95345.30333.41335.01334.83-0.61%250,748
Jan 23, 2025335.65340.74334.32337.07336.890.07%253,486
Jan 22, 2025336.80339.34333.83336.85336.670.32%234,535
Jan 21, 2025334.20336.22331.02335.78335.601.64%284,146
Jan 17, 2025335.59337.02329.11330.36330.18-0.12%263,449
Jan 16, 2025327.05332.10325.19330.75330.571.40%269,582