Acuity Inc. (AYI)
NYSE: AYI · Real-Time Price · USD
272.85
-1.20 (-0.44%)
May 14, 2025, 12:28 PM - Market open
Acuity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 273.54 | 273.69 | 272.03 | 273.18 | - | -0.32% | 9,637 |
| May 13, 2025 | 274.57 | 275.50 | 272.94 | 274.05 | 274.05 | 0.98% | 251,559 |
| May 12, 2025 | 268.54 | 273.88 | 268.40 | 271.39 | 271.39 | 5.78% | 350,258 |
| May 9, 2025 | 257.08 | 258.83 | 254.98 | 256.56 | 256.56 | 0.11% | 189,449 |
| May 8, 2025 | 255.04 | 259.39 | 253.96 | 256.29 | 256.29 | 2.05% | 227,417 |
| May 7, 2025 | 252.04 | 253.83 | 250.05 | 251.13 | 251.13 | 0.44% | 247,857 |
| May 6, 2025 | 250.49 | 253.26 | 249.60 | 250.03 | 250.03 | -0.99% | 150,506 |
| May 5, 2025 | 250.77 | 255.62 | 250.77 | 252.52 | 252.52 | -0.08% | 299,459 |
| May 2, 2025 | 246.50 | 253.40 | 242.56 | 252.73 | 252.73 | 4.49% | 337,727 |
| May 1, 2025 | 244.11 | 247.89 | 241.21 | 241.86 | 241.86 | -0.72% | 402,589 |
| Apr 30, 2025 | 239.84 | 243.87 | 234.98 | 243.61 | 243.61 | 0.79% | 422,084 |
| Apr 29, 2025 | 241.84 | 242.81 | 239.37 | 241.70 | 241.70 | -0.30% | 378,560 |
| Apr 28, 2025 | 242.43 | 245.91 | 239.74 | 242.42 | 242.42 | -0.17% | 359,799 |
| Apr 25, 2025 | 244.24 | 245.66 | 241.49 | 242.84 | 242.84 | -0.24% | 416,072 |
| Apr 24, 2025 | 235.66 | 244.11 | 231.70 | 243.43 | 243.43 | 3.95% | 497,266 |
| Apr 23, 2025 | 238.88 | 246.95 | 232.62 | 234.19 | 234.19 | 0.94% | 336,762 |
| Apr 22, 2025 | 231.01 | 234.41 | 229.76 | 232.01 | 232.01 | 1.41% | 296,975 |
| Apr 21, 2025 | 226.23 | 230.49 | 226.20 | 228.79 | 228.79 | -0.10% | 374,220 |
| Apr 17, 2025 | 231.29 | 233.94 | 227.32 | 229.02 | 229.02 | 0.21% | 382,529 |
| Apr 16, 2025 | 233.14 | 236.03 | 225.71 | 228.54 | 228.37 | -3.03% | 537,240 |
| Apr 15, 2025 | 239.14 | 243.38 | 235.40 | 235.69 | 235.52 | -1.33% | 455,142 |
| Apr 14, 2025 | 243.49 | 245.49 | 238.10 | 238.87 | 238.69 | -0.37% | 377,144 |
| Apr 11, 2025 | 232.26 | 243.96 | 230.23 | 239.76 | 239.58 | 2.54% | 548,533 |
| Apr 10, 2025 | 240.05 | 240.73 | 224.73 | 233.81 | 233.64 | -4.91% | 470,941 |
| Apr 9, 2025 | 220.51 | 249.39 | 216.81 | 245.88 | 245.70 | 10.11% | 568,847 |
| Apr 8, 2025 | 235.48 | 237.77 | 219.47 | 223.31 | 223.14 | -1.78% | 523,904 |
| Apr 7, 2025 | 224.74 | 240.75 | 221.16 | 227.36 | 227.19 | -2.66% | 861,366 |
| Apr 4, 2025 | 242.97 | 252.74 | 223.98 | 233.58 | 233.41 | -9.20% | 1,524,952 |
| Apr 3, 2025 | 251.21 | 262.86 | 244.15 | 257.26 | 257.07 | -3.43% | 1,366,866 |
| Apr 2, 2025 | 260.02 | 269.03 | 258.51 | 266.40 | 266.20 | 1.04% | 413,352 |
| Apr 1, 2025 | 263.33 | 265.60 | 260.63 | 263.67 | 263.47 | 0.12% | 425,732 |
| Mar 31, 2025 | 258.35 | 266.20 | 255.91 | 263.35 | 263.16 | 0.53% | 520,456 |
| Mar 28, 2025 | 264.46 | 268.51 | 260.16 | 261.97 | 261.78 | -2.18% | 447,445 |
| Mar 27, 2025 | 270.01 | 272.54 | 266.90 | 267.82 | 267.62 | -1.28% | 289,872 |
| Mar 26, 2025 | 274.50 | 277.21 | 270.67 | 271.28 | 271.08 | -1.51% | 432,548 |
| Mar 25, 2025 | 276.27 | 279.72 | 271.86 | 275.44 | 275.24 | 0.02% | 477,092 |
| Mar 24, 2025 | 267.12 | 276.17 | 267.12 | 275.38 | 275.18 | 4.24% | 377,381 |
| Mar 21, 2025 | 264.98 | 265.09 | 260.55 | 264.18 | 263.98 | -1.15% | 398,939 |
| Mar 20, 2025 | 264.25 | 270.07 | 264.25 | 267.25 | 267.05 | 0.11% | 273,301 |
| Mar 19, 2025 | 265.21 | 269.51 | 264.13 | 266.96 | 266.76 | 1.05% | 327,046 |
| Mar 18, 2025 | 265.70 | 267.76 | 261.81 | 264.18 | 263.98 | -1.14% | 250,886 |
| Mar 17, 2025 | 262.51 | 270.15 | 261.61 | 267.22 | 267.02 | 1.71% | 274,601 |
| Mar 14, 2025 | 261.84 | 263.93 | 259.27 | 262.73 | 262.54 | 1.91% | 286,934 |
| Mar 13, 2025 | 265.66 | 268.43 | 256.12 | 257.80 | 257.61 | -2.33% | 503,747 |
| Mar 12, 2025 | 270.83 | 272.98 | 262.32 | 263.96 | 263.76 | -1.53% | 444,604 |
| Mar 11, 2025 | 267.00 | 272.15 | 266.02 | 268.05 | 267.85 | 0.15% | 264,417 |
| Mar 10, 2025 | 276.83 | 278.11 | 264.95 | 267.65 | 267.45 | -5.16% | 293,438 |
| Mar 7, 2025 | 278.48 | 282.85 | 275.23 | 282.20 | 281.99 | 0.66% | 328,992 |
| Mar 6, 2025 | 272.37 | 281.04 | 271.10 | 280.36 | 280.15 | 1.27% | 570,962 |
| Mar 5, 2025 | 276.28 | 278.67 | 272.88 | 276.84 | 276.64 | 0.94% | 436,668 |