Acuity Inc. (AYI)
NYSE: AYI · Real-Time Price · USD
285.11
-6.74 (-2.31%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Acuity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 289.87 | 290.20 | 282.93 | 285.11 | 285.11 | -2.31% | 258,457 |
| Apr 27, 2026 | 290.19 | 293.81 | 286.76 | 291.85 | 291.85 | 0.79% | 370,111 |
| Apr 24, 2026 | 290.01 | 291.69 | 286.69 | 289.57 | 289.57 | 0.05% | 220,993 |
| Apr 23, 2026 | 291.37 | 294.91 | 285.00 | 289.42 | 289.42 | -0.89% | 325,409 |
| Apr 22, 2026 | 298.63 | 300.40 | 291.84 | 292.01 | 292.01 | -1.45% | 387,937 |
| Apr 21, 2026 | 297.03 | 301.51 | 295.19 | 296.32 | 296.32 | -0.06% | 330,016 |
| Apr 20, 2026 | 291.52 | 297.12 | 290.48 | 296.51 | 296.51 | 1.33% | 519,901 |
| Apr 17, 2026 | 287.44 | 295.43 | 287.44 | 292.63 | 292.63 | 3.24% | 543,929 |
| Apr 16, 2026 | 278.56 | 283.89 | 275.69 | 283.46 | 283.26 | 1.79% | 674,745 |
| Apr 15, 2026 | 283.04 | 283.77 | 276.91 | 278.48 | 278.28 | -2.24% | 495,024 |
| Apr 14, 2026 | 284.01 | 286.53 | 280.36 | 284.86 | 284.66 | 0.93% | 366,428 |
| Apr 13, 2026 | 281.68 | 283.61 | 277.45 | 282.23 | 282.03 | 1.36% | 397,673 |
| Apr 10, 2026 | 277.05 | 279.84 | 272.00 | 278.45 | 278.25 | 0.60% | 354,916 |
| Apr 9, 2026 | 280.64 | 284.09 | 275.03 | 276.79 | 276.59 | -1.96% | 535,574 |
| Apr 8, 2026 | 284.23 | 285.90 | 279.40 | 282.31 | 282.11 | 4.57% | 519,136 |
| Apr 7, 2026 | 266.47 | 271.01 | 265.52 | 269.97 | 269.78 | 0.66% | 371,997 |
| Apr 6, 2026 | 261.41 | 268.50 | 259.50 | 268.20 | 268.01 | 1.06% | 790,261 |
| Apr 2, 2026 | 285.05 | 286.00 | 264.78 | 265.39 | 265.20 | -7.52% | 906,086 |
| Apr 1, 2026 | 283.56 | 290.35 | 283.14 | 286.98 | 286.78 | 2.41% | 605,031 |
| Mar 31, 2026 | 275.11 | 283.17 | 272.78 | 280.22 | 280.02 | 2.86% | 517,663 |
| Mar 30, 2026 | 274.48 | 274.70 | 266.45 | 272.42 | 272.23 | 1.01% | 516,474 |
| Mar 27, 2026 | 270.11 | 272.36 | 264.64 | 269.69 | 269.50 | -0.24% | 275,830 |
| Mar 26, 2026 | 281.86 | 281.95 | 270.00 | 270.34 | 270.15 | -5.09% | 641,519 |
| Mar 25, 2026 | 283.42 | 286.43 | 281.19 | 284.85 | 284.65 | 0.70% | 390,695 |
| Mar 24, 2026 | 275.81 | 286.03 | 275.81 | 282.86 | 282.66 | 1.30% | 423,959 |
| Mar 23, 2026 | 276.46 | 281.49 | 272.15 | 279.23 | 279.03 | 4.24% | 688,980 |
| Mar 20, 2026 | 266.05 | 269.54 | 264.46 | 267.87 | 267.68 | 0.03% | 617,098 |
| Mar 19, 2026 | 262.08 | 269.84 | 261.10 | 267.80 | 267.61 | 0.92% | 322,088 |
| Mar 18, 2026 | 266.99 | 270.56 | 264.49 | 265.36 | 265.17 | -0.95% | 396,847 |
| Mar 17, 2026 | 266.83 | 270.48 | 261.26 | 267.90 | 267.71 | 1.28% | 256,411 |
| Mar 16, 2026 | 263.58 | 268.68 | 261.16 | 264.51 | 264.32 | 1.41% | 338,518 |
| Mar 13, 2026 | 259.69 | 263.48 | 259.10 | 260.83 | 260.65 | 1.18% | 368,858 |
| Mar 12, 2026 | 262.16 | 264.91 | 257.04 | 257.79 | 257.61 | -3.04% | 665,111 |
| Mar 11, 2026 | 272.97 | 275.38 | 265.31 | 265.88 | 265.69 | -2.56% | 527,185 |
| Mar 10, 2026 | 276.04 | 280.56 | 272.39 | 272.87 | 272.68 | -0.59% | 379,258 |
| Mar 9, 2026 | 270.16 | 275.01 | 267.82 | 274.48 | 274.29 | -0.34% | 578,394 |
| Mar 6, 2026 | 274.17 | 276.39 | 269.86 | 275.42 | 275.23 | -2.21% | 367,142 |
| Mar 5, 2026 | 274.18 | 281.80 | 273.27 | 281.64 | 281.44 | 1.71% | 574,023 |
| Mar 4, 2026 | 285.26 | 286.91 | 276.20 | 276.90 | 276.70 | -1.47% | 943,572 |
| Mar 3, 2026 | 288.78 | 288.78 | 272.27 | 281.04 | 280.84 | -4.94% | 726,363 |
| Mar 2, 2026 | 297.00 | 299.23 | 292.25 | 295.64 | 295.43 | -1.97% | 602,100 |
| Feb 27, 2026 | 303.01 | 303.62 | 295.96 | 301.59 | 301.38 | -1.93% | 580,128 |
| Feb 26, 2026 | 308.51 | 309.86 | 303.19 | 307.53 | 307.31 | 0.32% | 434,115 |
| Feb 25, 2026 | 305.64 | 308.81 | 297.48 | 306.54 | 306.32 | 1.06% | 201,807 |
| Feb 24, 2026 | 300.97 | 310.57 | 298.89 | 303.32 | 303.11 | 0.97% | 441,685 |
| Feb 23, 2026 | 309.83 | 309.83 | 296.01 | 300.41 | 300.20 | -3.34% | 237,618 |
| Feb 20, 2026 | 311.65 | 317.71 | 308.38 | 310.80 | 310.58 | -0.41% | 447,201 |
| Feb 19, 2026 | 311.37 | 314.96 | 309.86 | 312.07 | 311.85 | -0.42% | 242,768 |
| Feb 18, 2026 | 309.40 | 316.27 | 306.93 | 313.39 | 313.17 | 0.72% | 552,595 |
| Feb 17, 2026 | 303.65 | 314.41 | 301.73 | 311.16 | 310.94 | 1.85% | 624,534 |
| Feb 13, 2026 | 312.61 | 314.99 | 305.31 | 305.50 | 305.28 | -2.47% | 377,855 |
| Feb 12, 2026 | 324.32 | 329.34 | 310.73 | 313.24 | 313.02 | -2.73% | 573,319 |
| Feb 11, 2026 | 335.34 | 341.51 | 320.00 | 322.03 | 321.80 | -2.86% | 430,621 |
| Feb 10, 2026 | 331.97 | 332.74 | 328.62 | 331.50 | 331.27 | 0.21% | 417,283 |
| Feb 9, 2026 | 326.66 | 334.87 | 326.00 | 330.79 | 330.56 | 0.73% | 296,441 |
| Feb 6, 2026 | 320.47 | 330.76 | 319.04 | 328.39 | 328.16 | 3.93% | 409,611 |
| Feb 5, 2026 | 314.67 | 318.78 | 312.26 | 315.96 | 315.74 | -0.87% | 335,654 |
| Feb 4, 2026 | 316.73 | 320.35 | 314.24 | 318.72 | 318.50 | 1.07% | 343,818 |
| Feb 3, 2026 | 318.80 | 320.70 | 309.99 | 315.36 | 315.14 | -0.40% | 275,921 |
| Feb 2, 2026 | 310.21 | 317.45 | 309.58 | 316.62 | 316.40 | 2.39% | 311,101 |
| Jan 30, 2026 | 310.96 | 316.00 | 306.92 | 309.24 | 308.82 | -1.37% | 415,987 |
| Jan 29, 2026 | 313.35 | 315.00 | 306.57 | 313.52 | 313.10 | 0.44% | 321,888 |
| Jan 28, 2026 | 309.10 | 313.04 | 308.44 | 312.16 | 311.74 | -0.20% | 338,457 |
| Jan 27, 2026 | 312.63 | 314.41 | 308.61 | 312.80 | 312.38 | 0.37% | 249,398 |
| Jan 26, 2026 | 313.53 | 315.28 | 310.62 | 311.65 | 311.23 | -1.14% | 213,759 |
| Jan 23, 2026 | 314.12 | 318.30 | 311.89 | 315.25 | 314.82 | 1.18% | 412,731 |
| Jan 22, 2026 | 315.75 | 317.50 | 310.51 | 311.57 | 311.15 | -0.16% | 355,748 |
| Jan 21, 2026 | 311.39 | 315.55 | 307.42 | 312.07 | 311.65 | 0.78% | 472,790 |
| Jan 20, 2026 | 316.21 | 322.17 | 309.39 | 309.67 | 309.25 | -3.36% | 340,543 |
| Jan 16, 2026 | 322.17 | 324.04 | 317.99 | 320.43 | 320.00 | -0.12% | 417,571 |
| Jan 15, 2026 | 322.51 | 326.44 | 317.55 | 320.82 | 320.39 | 0.51% | 486,271 |
| Jan 14, 2026 | 325.80 | 329.69 | 317.05 | 319.20 | 318.77 | -2.00% | 476,060 |
| Jan 13, 2026 | 318.53 | 326.55 | 315.07 | 325.73 | 325.29 | 3.08% | 1,016,510 |
| Jan 12, 2026 | 322.45 | 323.88 | 315.21 | 316.00 | 315.57 | -2.93% | 728,330 |
| Jan 9, 2026 | 318.00 | 326.68 | 312.36 | 325.55 | 325.11 | 1.02% | 998,757 |
| Jan 8, 2026 | 341.86 | 346.50 | 312.12 | 322.26 | 321.82 | -12.85% | 1,294,649 |
| Jan 7, 2026 | 377.58 | 379.00 | 366.83 | 369.79 | 369.29 | -1.48% | 446,384 |
| Jan 6, 2026 | 375.49 | 377.45 | 364.47 | 375.36 | 374.85 | -0.35% | 359,715 |
| Jan 5, 2026 | 374.66 | 380.17 | 373.04 | 376.69 | 376.18 | 0.90% | 392,116 |
| Jan 2, 2026 | 363.29 | 373.34 | 360.30 | 373.33 | 372.83 | 3.69% | 329,068 |
| Dec 31, 2025 | 366.35 | 369.50 | 359.26 | 360.04 | 359.55 | -1.34% | 238,055 |
| Dec 30, 2025 | 368.20 | 371.13 | 362.08 | 364.92 | 364.43 | -1.13% | 121,765 |
| Dec 29, 2025 | 372.40 | 373.69 | 367.15 | 369.08 | 368.58 | -1.14% | 164,265 |
| Dec 26, 2025 | 371.67 | 374.05 | 369.22 | 373.32 | 372.82 | 0.26% | 167,402 |
| Dec 24, 2025 | 371.81 | 374.27 | 367.13 | 372.34 | 371.84 | 0.27% | 161,955 |
| Dec 23, 2025 | 367.85 | 372.44 | 364.64 | 371.34 | 370.84 | 0.95% | 232,823 |
| Dec 22, 2025 | 367.06 | 370.60 | 359.72 | 367.85 | 367.35 | 1.38% | 199,105 |
| Dec 19, 2025 | 360.87 | 365.49 | 359.07 | 362.84 | 362.35 | 0.84% | 929,531 |
| Dec 18, 2025 | 354.79 | 361.12 | 350.38 | 359.83 | 359.34 | 2.66% | 313,809 |
| Dec 17, 2025 | 356.57 | 360.70 | 348.94 | 350.51 | 350.04 | -1.91% | 338,377 |
| Dec 16, 2025 | 360.76 | 362.01 | 354.02 | 357.34 | 356.86 | -1.03% | 304,614 |
| Dec 15, 2025 | 367.01 | 368.11 | 357.46 | 361.07 | 360.58 | -0.99% | 283,152 |
| Dec 12, 2025 | 374.68 | 375.25 | 361.50 | 364.68 | 364.19 | -2.66% | 357,200 |
| Dec 11, 2025 | 370.00 | 376.66 | 369.54 | 374.64 | 374.13 | 0.61% | 259,659 |
| Dec 10, 2025 | 371.46 | 377.15 | 368.97 | 372.38 | 371.88 | 0.37% | 253,659 |
| Dec 9, 2025 | 369.79 | 374.30 | 368.60 | 371.00 | 370.50 | -0.34% | 144,673 |
| Dec 8, 2025 | 372.09 | 376.90 | 367.77 | 372.25 | 371.75 | 0.07% | 132,435 |
| Dec 5, 2025 | 375.00 | 378.71 | 370.74 | 371.99 | 371.49 | -0.73% | 233,048 |
| Dec 4, 2025 | 366.90 | 379.17 | 366.03 | 374.72 | 374.21 | 1.41% | 183,330 |
| Dec 3, 2025 | 363.55 | 375.89 | 361.23 | 369.51 | 369.01 | 1.58% | 307,616 |