Acuity Inc. Common Stock (AYI)

332.62
+14.48 (4.55%)
NYSE · Last Trade: Nov 2nd, 1:57 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Acuity Inc. Common Stock (AYI)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/2026323.93326.51313.32318.14301,363318.14
10/29/2026316.14327.77314.22327.36267,147327.36
10/28/2026318.99320.60313.82317.08426,101317.08
10/27/2026321.00324.06315.23323.11288,680323.11
10/26/2026324.16325.58314.79318.72538,081318.72
10/23/2026313.20319.57310.05318.72288,221318.72
10/22/2026315.00319.75308.62317.23374,105317.23
10/21/2026306.76319.14306.76316.76203,480316.76
10/20/2026307.90311.15303.04311.02303,660311.02
10/19/2026306.54309.96303.35308.58333,863308.58
10/16/2026302.34306.40299.19303.25308,653303.25
10/15/2026294.15303.60293.25301.87258,482301.67
10/14/2026299.00301.64295.45296.87281,950296.67
10/13/2026295.26301.64293.62301.12344,058300.92
10/12/2026298.41299.97295.40296.27285,377296.07
10/09/2026302.33302.44296.90298.34311,647298.14
10/08/2026295.82302.30295.82300.43249,763300.23
10/07/2026298.03300.98293.91300.42470,122300.22
10/06/2026306.80310.61302.13302.98392,244302.78
10/05/2026308.87308.87301.08304.84491,170304.64
10/02/2026303.90312.06303.90308.76809,184308.56
10/01/2026306.44312.89293.18299.28821,057299.08
9/30/2026309.97314.43306.76309.81631,372309.61
9/29/2026304.75309.31302.96308.79420,235308.58
9/28/2026300.08314.20299.49305.91638,966305.71
9/25/2026312.71319.64309.91319.42477,971319.21
9/24/2026303.18314.63303.18309.45368,263309.25
9/23/2026309.60314.82305.25306.06332,487305.86
9/22/2026310.09313.51307.70310.77254,720310.56
9/21/2026306.88308.65300.03306.46264,633306.26
9/18/2026299.38303.42296.18302.96547,517302.76
9/17/2026304.24305.45295.76299.54422,884299.34
9/16/2026302.43305.40296.54296.96398,157296.76
9/15/2026311.08312.91297.60299.84473,101299.64
9/14/2026308.48313.57307.20309.04229,036308.83
9/11/2026320.35320.77316.01318.96185,573318.75
9/10/2026318.49318.49313.69316.25165,998316.04
9/09/2026322.52326.11320.66320.80159,135320.59
9/08/2026336.20337.98324.92325.46167,178325.24
9/04/2026327.54334.71327.05334.05165,513333.83
9/03/2026331.56334.31324.62328.47255,260328.25
9/02/2026327.23332.94325.59330.59157,326330.37
9/01/2026329.62332.56324.87326.08163,646325.86
8/31/2026333.84334.63329.81331.79291,112331.57
8/28/2026342.80345.28331.57335.16132,358334.94
8/27/2026341.38343.18336.66341.76133,863341.53
8/26/2026340.11345.05337.31341.35209,366341.12
8/25/2026340.50344.20336.02339.95183,961339.73
8/24/2026341.26343.50336.28336.59154,715336.37
8/21/2026345.20346.85339.99343.10124,020342.87
8/20/2026344.54346.66341.48341.65155,680341.42
8/19/2026348.74351.36343.88348.83210,386348.60
8/18/2026354.89356.30345.48345.59337,311345.36
8/17/2026359.06361.17354.39360.40197,274360.16
8/14/2026359.12361.84353.67358.43224,684358.19
8/13/2026363.30363.94356.13359.77159,598359.53
8/12/2026361.81367.30353.55360.33272,913360.09
8/11/2026354.82363.21354.82357.08199,086356.84
8/10/2026359.96361.89351.37353.40249,081353.17
8/07/2026359.40362.88357.13359.58211,225359.34
8/06/2026357.41363.06354.99357.00353,097356.76
8/05/2026349.37360.47349.37359.08325,030358.84
8/04/2026338.66349.55334.48348.58263,044348.35
8/03/2026329.55337.51327.85334.49341,918334.27