Skip to main content
Acuity Inc. (AYI)
NYSE: AYI · Real-Time Price · USD
274.48
-0.94 (-0.34%)
At close: Mar 9, 2026, 4:00 PM EDT
274.48
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:20 PM EDT

Acuity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026270.16272.60267.82271.04--1.59%257,864
Mar 6, 2026274.17276.39269.86275.42275.42-2.21%367,103
Mar 5, 2026274.18281.80273.27281.64281.641.71%573,994
Mar 4, 2026285.26286.91276.20276.90276.90-1.47%943,264
Mar 3, 2026288.78288.78272.27281.04281.04-4.94%725,789
Mar 2, 2026297.00299.23292.25295.64295.64-1.97%601,109
Feb 27, 2026303.01303.62295.96301.59301.59-1.93%580,128
Feb 26, 2026308.51309.86303.19307.53307.530.32%434,115
Feb 25, 2026305.64308.81297.48306.54306.541.06%201,807
Feb 24, 2026300.97310.57298.89303.32303.320.97%441,685
Feb 23, 2026309.83309.83296.01300.41300.41-3.34%237,618
Feb 20, 2026311.65317.71308.38310.80310.80-0.41%447,201
Feb 19, 2026311.37314.96309.86312.07312.07-0.42%242,768
Feb 18, 2026309.40316.27306.93313.39313.390.72%552,595
Feb 17, 2026303.65314.41301.73311.16311.161.85%624,534
Feb 13, 2026312.61314.99305.31305.50305.50-2.47%377,855
Feb 12, 2026324.32329.34310.73313.24313.24-2.73%573,319
Feb 11, 2026335.34341.51320.00322.03322.03-2.86%430,621
Feb 10, 2026331.97332.74328.62331.50331.500.21%417,283
Feb 9, 2026326.66334.87326.00330.79330.790.73%296,441
Feb 6, 2026320.47330.76319.04328.39328.393.93%409,611
Feb 5, 2026314.67318.78312.26315.96315.96-0.87%335,654
Feb 4, 2026316.73320.35314.24318.72318.721.07%343,818
Feb 3, 2026318.80320.70309.99315.36315.36-0.40%275,921
Feb 2, 2026310.21317.45309.58316.62316.622.39%311,101
Jan 30, 2026310.96316.00306.92309.24309.04-1.37%415,987
Jan 29, 2026313.35315.00306.57313.52313.320.44%321,888
Jan 28, 2026309.10313.04308.44312.16311.96-0.20%338,457
Jan 27, 2026312.63314.41308.61312.80312.600.37%249,398
Jan 26, 2026313.53315.28310.62311.65311.45-1.14%213,759
Jan 23, 2026314.12318.30311.89315.25315.051.18%412,731
Jan 22, 2026315.75317.50310.51311.57311.37-0.16%355,748
Jan 21, 2026311.39315.55307.42312.07311.870.78%472,790
Jan 20, 2026316.21322.17309.39309.67309.47-3.36%340,543
Jan 16, 2026322.17324.04317.99320.43320.22-0.12%417,571
Jan 15, 2026322.51326.44317.55320.82320.610.51%486,271
Jan 14, 2026325.80329.69317.05319.20318.99-2.00%476,060
Jan 13, 2026318.53326.55315.07325.73325.523.08%1,016,510
Jan 12, 2026322.45323.88315.21316.00315.80-2.93%728,330
Jan 9, 2026318.00326.68312.36325.55325.341.02%998,757
Jan 8, 2026341.86346.50312.12322.26322.05-12.85%1,294,649
Jan 7, 2026377.58379.00366.83369.79369.55-1.48%446,384
Jan 6, 2026375.49377.45364.47375.36375.12-0.35%359,715
Jan 5, 2026374.66380.17373.04376.69376.450.90%392,116
Jan 2, 2026363.29373.34360.30373.33373.093.69%329,068
Dec 31, 2025366.35369.50359.26360.04359.81-1.34%238,055
Dec 30, 2025368.20371.13362.08364.92364.68-1.13%121,765
Dec 29, 2025372.40373.69367.15369.08368.84-1.14%164,265
Dec 26, 2025371.67374.05369.22373.32373.080.26%167,402
Dec 24, 2025371.81374.27367.13372.34372.100.27%161,955
Dec 23, 2025367.85372.44364.64371.34371.100.95%232,823
Dec 22, 2025367.06370.60359.72367.85367.611.38%199,105
Dec 19, 2025360.87365.49359.07362.84362.610.84%929,531
Dec 18, 2025354.79361.12350.38359.83359.602.66%313,809
Dec 17, 2025356.57360.70348.94350.51350.28-1.91%338,377
Dec 16, 2025360.76362.01354.02357.34357.11-1.03%304,614
Dec 15, 2025367.01368.11357.46361.07360.84-0.99%283,152
Dec 12, 2025374.68375.25361.50364.68364.44-2.66%357,200
Dec 11, 2025370.00376.66369.54374.64374.400.61%259,659
Dec 10, 2025371.46377.15368.97372.38372.140.37%253,659
Dec 9, 2025369.79374.30368.60371.00370.76-0.34%144,673
Dec 8, 2025372.09376.90367.77372.25372.010.07%132,435
Dec 5, 2025375.00378.71370.74371.99371.75-0.73%233,048
Dec 4, 2025366.90379.17366.03374.72374.481.41%183,330
Dec 3, 2025363.55375.89361.23369.51369.271.58%307,616
Dec 2, 2025363.90367.33358.47363.75363.510.17%269,120
Dec 1, 2025363.04369.79356.67363.15362.92-0.89%257,899
Nov 28, 2025367.88368.94365.02366.42366.180.12%64,525
Nov 26, 2025363.67370.00362.84365.97365.730.55%149,407
Nov 25, 2025356.32364.94353.08363.98363.742.47%304,591
Nov 24, 2025350.01361.70349.74355.22354.991.68%422,589
Nov 21, 2025341.24354.67339.84349.36349.132.26%289,108
Nov 20, 2025356.28359.81339.24341.65341.43-1.97%280,270
Nov 19, 2025346.97353.24344.90348.52348.290.95%216,350
Nov 18, 2025339.68351.43335.50345.24345.020.77%244,547
Nov 17, 2025352.37357.22340.50342.59342.37-2.25%290,271
Nov 14, 2025347.82355.34341.54350.47350.24-0.85%193,435
Nov 13, 2025359.72361.66350.74353.46353.23-2.20%155,703
Nov 12, 2025361.88365.59359.04361.41361.180.66%132,465
Nov 11, 2025363.49365.75357.97359.03358.80-1.15%157,454
Nov 10, 2025364.19366.08358.41363.22362.990.76%204,849
Nov 7, 2025354.78360.70350.50360.49360.260.64%190,287
Nov 6, 2025364.74367.58357.00358.20357.97-1.47%180,419
Nov 5, 2025361.18367.81361.18363.56363.320.65%142,324
Nov 4, 2025360.09363.30357.35361.22360.99-1.20%207,562
Nov 3, 2025365.89369.26362.67365.62365.380.16%175,738
Oct 31, 2025361.75366.78361.75365.05364.811.43%183,245
Oct 30, 2025359.55369.97359.50359.89359.66-0.45%144,512
Oct 29, 2025363.86368.51359.61361.50361.27-0.41%257,118
Oct 28, 2025367.42370.93362.18363.00362.77-2.01%306,664
Oct 27, 2025373.16373.89364.28370.46370.220.59%204,924
Oct 24, 2025373.41373.41365.90368.27368.03-0.56%184,186
Oct 23, 2025358.33371.89358.33370.34370.103.65%221,369
Oct 22, 2025365.55365.94353.57357.30357.07-2.09%230,354
Oct 21, 2025362.99368.71360.40364.93364.690.16%217,428
Oct 20, 2025362.35365.28354.40364.36364.122.18%196,770
Oct 17, 2025359.57362.98355.78356.60356.37-1.23%231,957
Oct 16, 2025367.73369.58358.75361.04360.64-1.34%164,857
Oct 15, 2025366.49372.64360.05365.95365.540.93%239,691
Oct 14, 2025354.97366.57351.93362.58362.170.82%251,357