Skip to main content
Acuity Inc. (AYI)
NYSE: AYI · Real-Time Price · USD
371.99
-2.73 (-0.73%)
Dec 5, 2025, 4:00 PM EST - Market closed

Acuity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025375.00378.71370.74371.99371.99-0.73%233,045
Dec 4, 2025366.90379.17366.03374.72374.721.41%183,272
Dec 3, 2025363.55375.89361.23369.51369.511.58%307,559
Dec 2, 2025363.90367.33358.47363.75363.750.17%212,641
Dec 1, 2025363.04369.79356.67363.15363.15-0.89%190,035
Nov 28, 2025367.88368.94365.02366.42366.420.12%64,520
Nov 26, 2025363.67370.00362.84365.97365.970.55%149,356
Nov 25, 2025356.32364.94353.08363.98363.982.47%294,608
Nov 24, 2025350.01361.70349.74355.22355.221.68%422,587
Nov 21, 2025341.24354.67339.84349.36349.362.26%289,072
Nov 20, 2025356.28359.81339.24341.65341.65-1.97%276,125
Nov 19, 2025346.97353.24344.90348.52348.520.95%216,350
Nov 18, 2025339.68351.43335.50345.24345.240.77%244,547
Nov 17, 2025352.37357.22340.50342.59342.59-2.25%290,271
Nov 14, 2025347.82355.34341.54350.47350.47-0.85%193,435
Nov 13, 2025359.72361.66350.74353.46353.46-2.20%155,703
Nov 12, 2025361.88365.59359.04361.41361.410.66%132,465
Nov 11, 2025363.49365.75357.97359.03359.03-1.15%157,454
Nov 10, 2025364.19366.08358.41363.22363.220.76%204,849
Nov 7, 2025354.78360.70350.50360.49360.490.64%190,287
Nov 6, 2025364.74367.58357.00358.20358.20-1.47%180,419
Nov 5, 2025361.18367.81361.18363.56363.560.65%142,324
Nov 4, 2025360.09363.30357.35361.22361.22-1.20%207,562
Nov 3, 2025365.89369.26362.67365.62365.620.16%175,738
Oct 31, 2025361.75366.78361.75365.05365.051.43%183,245
Oct 30, 2025359.55369.97359.50359.89359.89-0.45%144,512
Oct 29, 2025363.86368.51359.61361.50361.50-0.41%257,118
Oct 28, 2025367.42370.93362.18363.00363.00-2.01%306,664
Oct 27, 2025373.16373.89364.28370.46370.460.59%204,924
Oct 24, 2025373.41373.41365.90368.27368.27-0.56%184,186
Oct 23, 2025358.33371.89358.33370.34370.343.65%221,369
Oct 22, 2025365.55365.94353.57357.30357.30-2.09%230,354
Oct 21, 2025362.99368.71360.40364.93364.930.16%217,428
Oct 20, 2025362.35365.28354.40364.36364.362.18%196,770
Oct 17, 2025359.57362.98355.78356.60356.60-1.23%231,957
Oct 16, 2025367.73369.58358.75361.04360.87-1.34%164,857
Oct 15, 2025366.49372.64360.05365.95365.780.93%239,691
Oct 14, 2025354.97366.57351.93362.58362.410.82%251,357
Oct 13, 2025351.41361.42348.23359.63359.463.41%260,371
Oct 10, 2025361.55364.71347.01347.78347.62-3.57%474,057
Oct 9, 2025362.42365.22359.04360.66360.49-302,123
Oct 8, 2025347.65362.02345.32360.65360.483.98%390,546
Oct 7, 2025351.36356.38344.03346.86346.70-1.25%276,601
Oct 6, 2025355.17355.66349.88351.24351.07-0.48%301,474
Oct 3, 2025358.82360.95352.55352.95352.78-0.90%260,415
Oct 2, 2025365.30369.48354.65356.14355.97-1.89%520,060
Oct 1, 2025365.75375.67352.30363.00362.835.40%947,439
Sep 30, 2025338.94347.32338.79344.39344.231.56%730,467
Sep 29, 2025341.31343.18332.15339.11338.950.14%373,291
Sep 26, 2025335.31340.41330.07338.64338.481.32%257,062