Skip to main content
Acuity Inc. (AYI)
NYSE: AYI · Real-Time Price · USD
362.48
+3.09 (0.86%)
At close: Jun 26, 2026, 4:00 PM EDT
363.50
+1.02 (0.28%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Acuity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026355.00365.19343.69362.48362.480.86%841,924
Jun 25, 2026349.89375.00335.76359.39359.3917.64%1,690,032
Jun 24, 2026300.96311.80298.76305.51305.512.28%606,069
Jun 23, 2026313.61313.61298.59298.69298.69-7.14%742,885
Jun 22, 2026317.62323.06315.12321.67321.671.28%397,166
Jun 18, 2026311.51317.97307.64317.62317.623.91%666,712
Jun 17, 2026307.40317.45304.11305.66305.66-0.22%382,023
Jun 16, 2026305.00313.11297.11306.34306.341.26%191,582
Jun 15, 2026303.58307.00300.83302.53302.531.78%257,924
Jun 12, 2026292.04297.33284.40297.24297.242.99%174,513
Jun 11, 2026283.53289.32279.91288.60288.602.93%271,870
Jun 10, 2026296.01296.09279.73280.39280.39-6.50%456,680
Jun 9, 2026299.12303.50291.85299.88299.881.24%387,152
Jun 8, 2026304.80304.80295.98296.22296.22-1.93%618,134
Jun 5, 2026305.74308.19299.74302.04302.04-1.94%249,202
Jun 4, 2026310.94312.25307.64308.01308.01-1.54%359,374
Jun 3, 2026310.97313.77305.69312.84312.840.46%383,785
Jun 2, 2026308.22314.25305.81311.40311.401.43%350,983
Jun 1, 2026302.01310.18300.00307.00307.000.62%399,315
May 29, 2026300.96308.42299.70305.11305.111.60%653,711
May 28, 2026295.01301.53292.19300.31300.311.20%303,507
May 27, 2026299.65301.51292.69296.74296.74-0.28%275,074
May 26, 2026290.18297.81288.65297.58297.583.47%336,754
May 22, 2026283.19288.37278.81287.59287.592.30%160,238
May 21, 2026277.06282.34273.64281.13281.130.72%239,666
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, 2026287.44295.43287.44292.63292.633.31%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
Mar 11, 2026272.97275.38265.31265.88265.69-2.56%527,185
Mar 10, 2026276.04280.56272.39272.87272.68-0.59%379,258
Mar 9, 2026270.16275.01267.82274.48274.29-0.34%578,394
Mar 6, 2026274.17276.39269.86275.42275.23-2.21%367,142
Mar 5, 2026274.18281.80273.27281.64281.441.71%574,023
Mar 4, 2026285.26286.91276.20276.90276.70-1.47%943,572
Mar 3, 2026288.78288.78272.27281.04280.84-4.94%726,363
Mar 2, 2026297.00299.23292.25295.64295.43-1.97%602,100
Feb 27, 2026303.01303.62295.96301.59301.38-1.93%580,128
Feb 26, 2026308.51309.86303.19307.53307.310.32%434,115
Feb 25, 2026305.64308.81297.48306.54306.321.06%201,807
Feb 24, 2026300.97310.57298.89303.32303.110.97%441,685
Feb 23, 2026309.83309.83296.01300.41300.20-3.34%237,618
Feb 20, 2026311.65317.71308.38310.80310.58-0.41%447,201
Feb 19, 2026311.37314.96309.86312.07311.85-0.42%242,768
Feb 18, 2026309.40316.27306.93313.39313.170.72%552,595
Feb 17, 2026303.65314.41301.73311.16310.941.85%624,534
Feb 13, 2026312.61314.99305.31305.50305.28-2.47%377,855
Feb 12, 2026324.32329.34310.73313.24313.02-2.73%573,319
Feb 11, 2026335.34341.51320.00322.03321.80-2.86%430,621
Feb 10, 2026331.97332.74328.62331.50331.270.21%417,283
Feb 9, 2026326.66334.87326.00330.79330.560.73%296,441
Feb 6, 2026320.47330.76319.04328.39328.163.93%409,611
Feb 5, 2026314.67318.78312.26315.96315.74-0.87%335,654
Feb 4, 2026316.73320.35314.24318.72318.501.07%343,818
Feb 3, 2026318.80320.70309.99315.36315.14-0.40%275,921