Acuity Inc. Common Stock (AYI)

289.42
-2.59 (-0.89%)
NYSE · Last Trade: Apr 23rd, 8:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Acuity Inc. Common Stock (AYI)

DateOpenHighLowCloseVolumeAdjusted Close
4/23/2026291.37294.90285.00289.42325,447289.42
4/22/2026298.63300.40291.84292.01387,947292.01
4/21/2026297.03301.51295.19296.32330,033296.32
4/20/2026291.52297.12290.48296.51519,901296.51
4/17/2026287.44295.43287.44292.63544,838292.63
4/16/2026278.56283.89275.69283.46675,067283.26
4/15/2026283.04283.76276.90278.48495,024278.28
4/14/2026284.01286.53280.36284.86366,442284.66
4/13/2026281.68283.61277.45282.23397,614282.03
4/10/2026277.05279.84272.00278.45354,916278.25
4/09/2026280.64284.09275.03276.79535,574276.60
4/08/2026284.23285.89279.39282.31519,136282.11
4/07/2026266.47271.01265.52269.97371,945269.78
4/06/2026261.41268.50259.50268.20790,153268.01
4/02/2026285.05286.00264.78265.39906,086265.20
4/01/2026283.56290.35283.14286.98604,152286.78
3/31/2026275.11283.17272.78280.22517,528280.02
3/30/2026274.48274.70266.45272.42516,374272.23
3/27/2026270.11272.36264.64269.69275,830269.50
3/26/2026281.86281.95270.00270.34641,520270.15
3/25/2026283.42286.43281.19284.85390,696284.65
3/24/2026275.81286.03275.81282.86423,943282.66
3/23/2026276.46281.49272.15279.23688,980279.03
3/20/2026266.05269.54264.46267.87626,846267.68
3/19/2026262.08269.84261.10267.80322,089267.61
3/18/2026266.99270.56264.49265.36396,847265.17
3/17/2026266.83270.48261.26267.90256,412267.71
3/16/2026263.58268.68261.16264.51338,519264.32
3/13/2026259.69263.48259.10260.83368,860260.65
3/12/2026262.16264.91257.04257.79665,112257.61
3/11/2026272.97275.38265.31265.88527,186265.69
3/10/2026276.04280.56272.39272.87379,255272.68
3/09/2026270.16275.01267.82274.48578,395274.29
3/06/2026274.17276.39269.86275.42367,143275.23
3/05/2026274.18281.80273.27281.64574,021281.44
3/04/2026285.26286.90276.20276.90943,573276.70
3/03/2026288.78288.78272.27281.04726,364280.84
3/02/2026297.00299.23292.25295.64602,098295.43
2/27/2026303.01303.62295.96301.59580,129301.38
2/26/2026308.51309.86303.19307.53434,099307.31
2/25/2026305.64308.81297.48306.54201,808306.32
2/24/2026300.97310.57298.89303.32441,685303.11
2/23/2026309.83309.83296.01300.41237,611300.20
2/20/2026311.65317.71308.38310.80447,201310.58
2/19/2026311.37314.96309.86312.07242,767311.85
2/18/2026309.40316.27306.93313.39552,496313.17
2/17/2026303.65314.41301.73311.16624,534310.94
2/13/2026312.61314.99305.31305.50377,855305.28
2/12/2026324.32329.34310.73313.24573,298313.02
2/11/2026335.34341.50320.00322.03430,621321.80
2/10/2026331.97332.74328.62331.50417,283331.27
2/09/2026326.66334.87326.00330.79296,441330.56
2/06/2026320.47330.76319.04328.39409,611328.16
2/05/2026314.67318.77312.26315.96335,651315.74
2/04/2026316.73320.35314.24318.72343,818318.50
2/03/2026318.80320.70309.99315.36275,920315.14
2/02/2026310.21317.45309.58316.62311,099316.40
1/30/2026310.96316.00306.92309.24415,987308.82
1/29/2026313.35315.00306.56313.52321,886313.10
1/28/2026309.10313.04308.44312.16338,457311.74
1/27/2026312.63314.41308.61312.80249,398312.38
1/26/2026313.53315.28310.62311.65213,758311.23