Acuity Inc. (AYI)
NYSE: AYI · Real-Time Price · USD
371.99
-2.73 (-0.73%)
Dec 5, 2025, 4:00 PM EST - Market closed
Acuity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 375.00 | 378.71 | 370.74 | 371.99 | 371.99 | -0.73% | 233,045 |
| Dec 4, 2025 | 366.90 | 379.17 | 366.03 | 374.72 | 374.72 | 1.41% | 183,272 |
| Dec 3, 2025 | 363.55 | 375.89 | 361.23 | 369.51 | 369.51 | 1.58% | 307,559 |
| Dec 2, 2025 | 363.90 | 367.33 | 358.47 | 363.75 | 363.75 | 0.17% | 212,641 |
| Dec 1, 2025 | 363.04 | 369.79 | 356.67 | 363.15 | 363.15 | -0.89% | 190,035 |
| Nov 28, 2025 | 367.88 | 368.94 | 365.02 | 366.42 | 366.42 | 0.12% | 64,520 |
| Nov 26, 2025 | 363.67 | 370.00 | 362.84 | 365.97 | 365.97 | 0.55% | 149,356 |
| Nov 25, 2025 | 356.32 | 364.94 | 353.08 | 363.98 | 363.98 | 2.47% | 294,608 |
| Nov 24, 2025 | 350.01 | 361.70 | 349.74 | 355.22 | 355.22 | 1.68% | 422,587 |
| Nov 21, 2025 | 341.24 | 354.67 | 339.84 | 349.36 | 349.36 | 2.26% | 289,072 |
| Nov 20, 2025 | 356.28 | 359.81 | 339.24 | 341.65 | 341.65 | -1.97% | 276,125 |
| Nov 19, 2025 | 346.97 | 353.24 | 344.90 | 348.52 | 348.52 | 0.95% | 216,350 |
| Nov 18, 2025 | 339.68 | 351.43 | 335.50 | 345.24 | 345.24 | 0.77% | 244,547 |
| Nov 17, 2025 | 352.37 | 357.22 | 340.50 | 342.59 | 342.59 | -2.25% | 290,271 |
| Nov 14, 2025 | 347.82 | 355.34 | 341.54 | 350.47 | 350.47 | -0.85% | 193,435 |
| Nov 13, 2025 | 359.72 | 361.66 | 350.74 | 353.46 | 353.46 | -2.20% | 155,703 |
| Nov 12, 2025 | 361.88 | 365.59 | 359.04 | 361.41 | 361.41 | 0.66% | 132,465 |
| Nov 11, 2025 | 363.49 | 365.75 | 357.97 | 359.03 | 359.03 | -1.15% | 157,454 |
| Nov 10, 2025 | 364.19 | 366.08 | 358.41 | 363.22 | 363.22 | 0.76% | 204,849 |
| Nov 7, 2025 | 354.78 | 360.70 | 350.50 | 360.49 | 360.49 | 0.64% | 190,287 |
| Nov 6, 2025 | 364.74 | 367.58 | 357.00 | 358.20 | 358.20 | -1.47% | 180,419 |
| Nov 5, 2025 | 361.18 | 367.81 | 361.18 | 363.56 | 363.56 | 0.65% | 142,324 |
| Nov 4, 2025 | 360.09 | 363.30 | 357.35 | 361.22 | 361.22 | -1.20% | 207,562 |
| Nov 3, 2025 | 365.89 | 369.26 | 362.67 | 365.62 | 365.62 | 0.16% | 175,738 |
| Oct 31, 2025 | 361.75 | 366.78 | 361.75 | 365.05 | 365.05 | 1.43% | 183,245 |
| Oct 30, 2025 | 359.55 | 369.97 | 359.50 | 359.89 | 359.89 | -0.45% | 144,512 |
| Oct 29, 2025 | 363.86 | 368.51 | 359.61 | 361.50 | 361.50 | -0.41% | 257,118 |
| Oct 28, 2025 | 367.42 | 370.93 | 362.18 | 363.00 | 363.00 | -2.01% | 306,664 |
| Oct 27, 2025 | 373.16 | 373.89 | 364.28 | 370.46 | 370.46 | 0.59% | 204,924 |
| Oct 24, 2025 | 373.41 | 373.41 | 365.90 | 368.27 | 368.27 | -0.56% | 184,186 |
| Oct 23, 2025 | 358.33 | 371.89 | 358.33 | 370.34 | 370.34 | 3.65% | 221,369 |
| Oct 22, 2025 | 365.55 | 365.94 | 353.57 | 357.30 | 357.30 | -2.09% | 230,354 |
| Oct 21, 2025 | 362.99 | 368.71 | 360.40 | 364.93 | 364.93 | 0.16% | 217,428 |
| Oct 20, 2025 | 362.35 | 365.28 | 354.40 | 364.36 | 364.36 | 2.18% | 196,770 |
| Oct 17, 2025 | 359.57 | 362.98 | 355.78 | 356.60 | 356.60 | -1.23% | 231,957 |
| Oct 16, 2025 | 367.73 | 369.58 | 358.75 | 361.04 | 360.87 | -1.34% | 164,857 |
| Oct 15, 2025 | 366.49 | 372.64 | 360.05 | 365.95 | 365.78 | 0.93% | 239,691 |
| Oct 14, 2025 | 354.97 | 366.57 | 351.93 | 362.58 | 362.41 | 0.82% | 251,357 |
| Oct 13, 2025 | 351.41 | 361.42 | 348.23 | 359.63 | 359.46 | 3.41% | 260,371 |
| Oct 10, 2025 | 361.55 | 364.71 | 347.01 | 347.78 | 347.62 | -3.57% | 474,057 |
| Oct 9, 2025 | 362.42 | 365.22 | 359.04 | 360.66 | 360.49 | - | 302,123 |
| Oct 8, 2025 | 347.65 | 362.02 | 345.32 | 360.65 | 360.48 | 3.98% | 390,546 |
| Oct 7, 2025 | 351.36 | 356.38 | 344.03 | 346.86 | 346.70 | -1.25% | 276,601 |
| Oct 6, 2025 | 355.17 | 355.66 | 349.88 | 351.24 | 351.07 | -0.48% | 301,474 |
| Oct 3, 2025 | 358.82 | 360.95 | 352.55 | 352.95 | 352.78 | -0.90% | 260,415 |
| Oct 2, 2025 | 365.30 | 369.48 | 354.65 | 356.14 | 355.97 | -1.89% | 520,060 |
| Oct 1, 2025 | 365.75 | 375.67 | 352.30 | 363.00 | 362.83 | 5.40% | 947,439 |
| Sep 30, 2025 | 338.94 | 347.32 | 338.79 | 344.39 | 344.23 | 1.56% | 730,467 |
| Sep 29, 2025 | 341.31 | 343.18 | 332.15 | 339.11 | 338.95 | 0.14% | 373,291 |
| Sep 26, 2025 | 335.31 | 340.41 | 330.07 | 338.64 | 338.48 | 1.32% | 257,062 |
| Sep 25, 2025 | 337.00 | 339.68 | 331.77 | 334.23 | 334.07 | -1.97% | 348,209 |
| Sep 24, 2025 | 340.35 | 342.20 | 337.85 | 340.93 | 340.77 | 0.73% | 211,585 |
| Sep 23, 2025 | 342.64 | 349.00 | 336.97 | 338.45 | 338.29 | -0.18% | 326,537 |
| Sep 22, 2025 | 338.10 | 341.02 | 334.98 | 339.07 | 338.91 | 0.71% | 198,705 |
| Sep 19, 2025 | 344.27 | 344.71 | 335.75 | 336.69 | 336.53 | -2.27% | 622,030 |
| Sep 18, 2025 | 341.42 | 346.31 | 340.37 | 344.52 | 344.36 | 1.42% | 208,600 |
| Sep 17, 2025 | 341.83 | 348.62 | 337.50 | 339.70 | 339.54 | -0.45% | 249,975 |
| Sep 16, 2025 | 341.65 | 342.86 | 337.67 | 341.25 | 341.09 | 0.16% | 229,317 |
| Sep 15, 2025 | 338.89 | 342.62 | 335.50 | 340.71 | 340.55 | 1.38% | 156,782 |
| Sep 12, 2025 | 338.50 | 342.72 | 335.82 | 336.06 | 335.90 | -1.00% | 303,947 |
| Sep 11, 2025 | 331.67 | 340.33 | 328.92 | 339.44 | 339.28 | 2.76% | 244,082 |
| Sep 10, 2025 | 328.62 | 335.37 | 325.85 | 330.31 | 330.15 | 0.58% | 275,852 |
| Sep 9, 2025 | 336.77 | 336.77 | 328.29 | 328.41 | 328.26 | -2.68% | 325,648 |
| Sep 8, 2025 | 339.44 | 339.88 | 334.66 | 337.47 | 337.31 | -0.25% | 146,617 |
| Sep 5, 2025 | 340.73 | 345.30 | 334.63 | 338.33 | 338.17 | -0.32% | 148,243 |
| Sep 4, 2025 | 333.95 | 339.66 | 328.95 | 339.40 | 339.24 | 2.12% | 149,359 |
| Sep 3, 2025 | 333.26 | 335.28 | 328.64 | 332.37 | 332.21 | -0.27% | 132,814 |
| Sep 2, 2025 | 330.68 | 333.78 | 327.18 | 333.28 | 333.12 | 2.09% | 302,657 |
| Aug 29, 2025 | 329.37 | 330.02 | 323.91 | 326.47 | 326.32 | -0.90% | 231,479 |
| Aug 28, 2025 | 335.89 | 339.07 | 327.53 | 329.43 | 329.27 | -1.32% | 187,788 |
| Aug 27, 2025 | 331.28 | 340.66 | 330.56 | 333.85 | 333.69 | 0.25% | 289,475 |
| Aug 26, 2025 | 326.49 | 333.62 | 324.87 | 333.03 | 332.87 | 2.07% | 448,418 |
| Aug 25, 2025 | 325.62 | 328.69 | 324.78 | 326.27 | 326.12 | -0.13% | 138,723 |
| Aug 22, 2025 | 316.73 | 328.39 | 314.63 | 326.69 | 326.54 | 3.95% | 144,264 |
| Aug 21, 2025 | 313.52 | 315.78 | 311.86 | 314.29 | 314.14 | 0.09% | 125,029 |
| Aug 20, 2025 | 318.75 | 319.44 | 311.24 | 314.02 | 313.87 | -1.87% | 283,673 |
| Aug 19, 2025 | 318.96 | 323.14 | 318.96 | 320.01 | 319.86 | 0.20% | 180,882 |
| Aug 18, 2025 | 314.74 | 320.22 | 313.93 | 319.38 | 319.23 | 1.77% | 284,997 |
| Aug 15, 2025 | 318.51 | 320.19 | 313.00 | 313.81 | 313.66 | -1.82% | 271,211 |
| Aug 14, 2025 | 324.34 | 325.44 | 317.69 | 319.62 | 319.47 | -2.50% | 249,145 |
| Aug 13, 2025 | 324.12 | 329.42 | 321.33 | 327.80 | 327.65 | 1.57% | 204,664 |
| Aug 12, 2025 | 314.71 | 323.35 | 313.47 | 322.73 | 322.58 | 3.04% | 205,612 |
| Aug 11, 2025 | 308.60 | 314.36 | 307.82 | 313.21 | 313.06 | 2.00% | 299,856 |
| Aug 8, 2025 | 306.28 | 307.88 | 304.42 | 307.08 | 306.94 | 0.74% | 157,384 |
| Aug 7, 2025 | 311.83 | 312.00 | 302.30 | 304.83 | 304.69 | -1.04% | 200,178 |
| Aug 6, 2025 | 310.66 | 312.96 | 304.44 | 308.03 | 307.88 | -1.08% | 256,732 |
| Aug 5, 2025 | 310.54 | 312.37 | 305.63 | 311.40 | 311.25 | 0.34% | 364,126 |
| Aug 4, 2025 | 307.45 | 311.85 | 306.96 | 310.35 | 310.20 | 1.81% | 302,392 |
| Aug 1, 2025 | 305.26 | 307.76 | 299.00 | 304.83 | 304.69 | -2.09% | 298,954 |
| Jul 31, 2025 | 313.65 | 319.54 | 309.60 | 311.35 | 311.20 | -1.27% | 216,621 |
| Jul 30, 2025 | 312.52 | 319.28 | 311.99 | 315.36 | 315.21 | 1.46% | 452,336 |
| Jul 29, 2025 | 313.63 | 318.00 | 308.97 | 310.82 | 310.67 | -0.54% | 387,652 |
| Jul 28, 2025 | 302.75 | 313.55 | 302.60 | 312.51 | 312.36 | 3.51% | 531,396 |
| Jul 25, 2025 | 298.67 | 301.90 | 296.01 | 301.90 | 301.76 | 1.59% | 228,192 |
| Jul 24, 2025 | 299.68 | 303.53 | 296.92 | 297.18 | 297.04 | -1.76% | 210,376 |
| Jul 23, 2025 | 298.88 | 303.80 | 297.95 | 302.51 | 302.37 | 2.23% | 659,023 |
| Jul 22, 2025 | 290.35 | 296.16 | 290.00 | 295.90 | 295.76 | 1.85% | 227,972 |
| Jul 21, 2025 | 293.17 | 296.09 | 289.17 | 290.53 | 290.39 | -0.73% | 233,416 |
| Jul 18, 2025 | 291.62 | 293.88 | 287.81 | 292.66 | 292.52 | 0.55% | 219,671 |
| Jul 17, 2025 | 287.18 | 291.35 | 284.64 | 291.06 | 290.75 | 1.39% | 275,148 |