Skip to main content
Acuity Inc. (AYI)
NYSE: AYI · Real-Time Price · USD
318.10
-1.52 (-0.48%)
Aug 15, 2025, 10:42 AM - Market open

Acuity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 2025324.34325.44317.69319.62319.62-2.50%249,145
Aug 13, 2025324.12329.42321.33327.80327.801.57%204,664
Aug 12, 2025314.71323.35313.47322.73322.733.04%205,612
Aug 11, 2025308.60314.36307.82313.21313.212.00%299,856
Aug 8, 2025306.28307.88304.42307.08307.080.74%157,384
Aug 7, 2025311.83312.00302.30304.83304.83-1.04%200,178
Aug 6, 2025310.66312.96304.44308.03308.03-1.08%256,732
Aug 5, 2025310.54312.37305.63311.40311.400.34%364,126
Aug 4, 2025307.45311.85306.96310.35310.351.81%302,392
Aug 1, 2025305.26307.76299.00304.83304.83-2.09%298,954
Jul 31, 2025313.65319.54309.60311.35311.35-1.27%216,621
Jul 30, 2025312.52319.28311.99315.36315.361.46%452,336
Jul 29, 2025313.63318.00308.97310.82310.82-0.54%387,652
Jul 28, 2025302.75313.55302.60312.51312.513.51%531,396
Jul 25, 2025298.67301.90296.01301.90301.901.59%228,192
Jul 24, 2025299.68303.53296.92297.18297.18-1.76%210,376
Jul 23, 2025298.88303.80297.95302.51302.512.23%659,023
Jul 22, 2025290.35296.16290.00295.90295.901.85%227,972
Jul 21, 2025293.17296.09289.17290.53290.53-0.73%233,416
Jul 18, 2025291.62293.88287.81292.66292.660.55%219,671
Jul 17, 2025287.18291.35284.64291.06290.891.39%275,148
Jul 16, 2025288.24290.05282.78287.07286.90-0.64%236,043
Jul 15, 2025295.40295.40287.56288.91288.74-2.04%179,347
Jul 14, 2025296.29297.38292.73294.93294.76-1.17%171,321
Jul 11, 2025300.93300.93295.40298.43298.26-1.41%200,153
Jul 10, 2025301.85306.43301.10302.69302.51-0.09%396,420
Jul 9, 2025306.78306.78301.08302.95302.77-0.38%214,198
Jul 8, 2025306.94309.90303.84304.10303.92-0.90%213,435
Jul 7, 2025304.36306.86301.73306.86306.680.48%319,612
Jul 3, 2025308.04308.99304.53305.38305.20-0.21%167,949
Jul 2, 2025305.04307.93303.75306.02305.84-0.17%263,206
Jul 1, 2025297.73307.52296.67306.54306.362.75%516,666
Jun 30, 2025303.29303.56298.33298.34298.17-1.65%423,504
Jun 27, 2025303.33305.01294.27303.34303.16-0.28%703,037
Jun 26, 2025308.46310.09296.23304.18304.005.81%951,554
Jun 25, 2025285.33287.49283.59287.49287.321.07%592,569
Jun 24, 2025282.18285.70280.56284.44284.281.28%320,807
Jun 23, 2025271.86281.70271.69280.84280.682.84%366,768
Jun 20, 2025279.42279.42272.08273.08272.92-1.57%491,531
Jun 18, 2025275.29282.92272.01277.43277.272.36%423,325
Jun 17, 2025268.77277.94266.24271.03270.870.97%474,119
Jun 16, 2025269.38270.73266.85268.43268.271.07%545,657
Jun 13, 2025265.63268.35264.31265.58265.43-1.33%221,919
Jun 12, 2025271.28272.51268.09269.17269.01-1.90%268,473
Jun 11, 2025276.93278.81272.91274.39274.23-0.73%300,153
Jun 10, 2025271.59276.65269.66276.42276.262.48%346,368
Jun 9, 2025271.90272.93269.12269.72269.56-0.06%215,231
Jun 6, 2025268.37270.36267.49269.89269.731.80%143,437
Jun 5, 2025264.57265.91259.51265.11264.960.56%359,160
Jun 4, 2025265.17266.63263.42263.63263.48-0.23%198,879