NYSE : AYI
Acuity Inc. — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 327.36 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 9.66B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Acuity Inc. (AYI) closed at 330.63 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 323.95 | 333.85 | 321 | 330.63 | 119,084 | +3.93% |
| 2026-10-30 | 323.93 | 326.51 | 313.325 | 318.14 | 301,362 | -2.82% |
| 2026-10-29 | 316.14 | 327.77 | 314.22 | 327.36 | 267,146 | +3.24% |
| 2026-10-28 | 318.99 | 320.6 | 313.82 | 317.08 | 426,102 | -1.87% |
| 2026-10-27 | 321 | 324.055 | 315.23 | 323.11 | 288,680 | +1.38% |
| 2026-10-26 | 324.16 | 325.58 | 314.79 | 318.72 | 471,064 | +0.00% |
| 2026-10-23 | 313.2 | 319.57 | 310.045 | 318.72 | 288,221 | +0.47% |
| 2026-10-22 | 315 | 319.75 | 308.62 | 317.23 | 374,106 | +0.15% |
| 2026-10-21 | 306.76 | 319.14 | 306.76 | 316.76 | 203,483 | +1.85% |
| 2026-10-20 | 307.9 | 311.15 | 303.04 | 311.02 | 303,662 | +0.79% |
| 2026-10-19 | 306.54 | 309.96 | 303.35 | 308.58 | 333,869 | +1.76% |
| 2026-10-16 | 302.34 | 306.398 | 299.19 | 303.25 | 280,148 | +0.52% |
| 2026-10-15 | 294.15 | 303.6 | 293.25 | 301.87 | 249,652 | +1.68% |
| 2026-10-14 | 299 | 301.64 | 295.45 | 296.87 | 281,952 | -1.41% |
| 2026-10-13 | 295.26 | 301.64 | 293.62 | 301.12 | 344,061 | +1.64% |
| 2026-10-12 | 298.41 | 299.97 | 295.4 | 296.27 | 285,379 | -0.69% |
| 2026-10-09 | 302.33 | 302.44 | 296.9 | 298.34 | 311,646 | -0.70% |
| 2026-10-08 | 295.82 | 302.3 | 295.82 | 300.43 | 249,762 | +0.00% |
| 2026-10-07 | 298.03 | 300.98 | 293.91 | 300.42 | 470,124 | -0.84% |
| 2026-10-06 | 306.8 | 310.61 | 302.135 | 302.98 | 392,246 | -0.61% |
| 2026-10-05 | 308.87 | 308.87 | 301.085 | 304.84 | 491,173 | -1.27% |
| 2026-10-02 | 303.9 | 312.055 | 303.9 | 308.76 | 745,823 | +3.17% |
| 2026-10-01 | 306.44 | 312.89 | 293.18 | 299.28 | 821,058 | -3.40% |
| 2026-09-30 | 309.97 | 314.43 | 306.76 | 309.81 | 631,379 | +0.33% |
| 2026-09-29 | 304.75 | 309.305 | 302.965 | 308.79 | 420,238 | +0.94% |
| 2026-09-28 | 300.08 | 314.2 | 299.49 | 305.91 | 638,968 | -4.23% |
| 2026-09-25 | 312.71 | 319.64 | 309.91 | 319.42 | 477,970 | +3.22% |
| 2026-09-24 | 303.18 | 314.63 | 303.18 | 309.45 | 368,267 | +1.11% |
| 2026-09-23 | 309.6 | 314.82 | 305.25 | 306.06 | 332,490 | -1.52% |
| 2026-09-22 | 310.09 | 313.51 | 307.7 | 310.77 | 255,000 | +1.41% |
| 2026-09-21 | 306.88 | 308.648 | 300.03 | 306.46 | 264,635 | +1.16% |
| 2026-09-18 | 299.38 | 303.42 | 296.18 | 302.96 | 547,515 | +1.14% |
| 2026-09-17 | 304.24 | 305.45 | 295.76 | 299.54 | 422,896 | +0.87% |
| 2026-09-16 | 302.43 | 305.4 | 296.54 | 296.96 | 398,159 | -0.96% |
| 2026-09-15 | 311.08 | 312.91 | 297.595 | 299.84 | 473,103 | -2.98% |
| 2026-09-14 | 308.48 | 313.57 | 307.2 | 309.04 | 229,039 | -3.11% |
| 2026-09-11 | 320.35 | 320.77 | 316.01 | 318.96 | 185,573 | +0.86% |
| 2026-09-10 | 318.49 | 318.49 | 313.693 | 316.25 | 166,001 | -1.42% |
| 2026-09-09 | 322.52 | 326.11 | 320.66 | 320.8 | 159,137 | -1.43% |
| 2026-09-08 | 336.2 | 337.98 | 324.92 | 325.46 | 167,181 | -2.57% |
| 2026-09-04 | 327.54 | 334.71 | 327.05 | 334.05 | 165,512 | +1.70% |
| 2026-09-03 | 331.56 | 334.31 | 324.62 | 328.47 | 255,263 | -0.64% |
| 2026-09-02 | 327.23 | 332.94 | 325.589 | 330.59 | 157,326 | +1.38% |
| 2026-09-01 | 329.62 | 332.56 | 324.87 | 326.08 | 163,647 | -1.72% |
| 2026-08-31 | 333.84 | 334.63 | 329.81 | 331.79 | 291,097 | -1.01% |
| 2026-08-28 | 342.8 | 345.28 | 331.57 | 335.16 | 132,357 | -1.93% |
| 2026-08-27 | 341.38 | 343.18 | 336.66 | 341.76 | 133,864 | +0.12% |
| 2026-08-26 | 340.11 | 345.05 | 337.31 | 341.35 | 209,366 | +0.41% |
| 2026-08-25 | 340.5 | 344.205 | 336.02 | 339.95 | 183,962 | +1.00% |
| 2026-08-24 | 341.26 | 343.5 | 336.28 | 336.59 | 154,715 | -1.90% |
| 2026-08-21 | 345.2 | 346.845 | 339.99 | 343.1 | 124,020 | +0.42% |
| 2026-08-20 | 344.54 | 346.66 | 341.48 | 341.65 | 155,682 | -2.06% |
| 2026-08-19 | 348.74 | 351.36 | 343.878 | 348.83 | 210,387 | +0.94% |
| 2026-08-18 | 354.89 | 356.3 | 345.48 | 345.59 | 337,312 | -4.11% |
| 2026-08-17 | 359.06 | 361.17 | 354.39 | 360.4 | 197,275 | +0.55% |
| 2026-08-14 | 359.12 | 361.84 | 353.671 | 358.43 | 224,683 | -0.37% |
| 2026-08-13 | 363.3 | 363.94 | 356.13 | 359.77 | 159,599 | -0.16% |
| 2026-08-12 | 361.81 | 367.3 | 353.55 | 360.33 | 272,914 | +0.91% |
| 2026-08-11 | 354.82 | 363.21 | 354.82 | 357.08 | 199,087 | +1.04% |
| 2026-08-10 | 359.96 | 361.89 | 351.365 | 353.4 | 249,082 | -1.72% |
| 2026-08-07 | 359.4 | 362.882 | 357.13 | 359.58 | 211,224 | +0.72% |
| 2026-08-06 | 357.41 | 363.065 | 354.99 | 357 | 353,098 | -0.58% |
| 2026-08-05 | 349.37 | 360.47 | 349.37 | 359.08 | 325,032 | +3.01% |
| 2026-08-04 | 338.66 | 349.55 | 334.48 | 348.58 | 263,045 | +4.21% |
| 2026-08-03 | 329.55 | 337.51 | 327.85 | 334.49 | 341,922 | +1.86% |
| 2026-07-31 | 338.44 | 346.11 | 326.81 | 328.39 | 569,136 | -2.80% |
| 2026-07-30 | 338.44 | 341.545 | 327.16 | 337.85 | 228,911 | +1.23% |
| 2026-07-29 | 340.29 | 341.21 | 329.31 | 333.75 | 312,759 | -3.03% |
| 2026-07-28 | 333.41 | 345.415 | 332.61 | 344.18 | 370,216 | +2.44% |
| 2026-07-27 | 333.53 | 336.81 | 329.81 | 335.97 | 289,078 | +1.77% |
| 2026-07-24 | 327.41 | 331.03 | 325.01 | 330.14 | 185,195 | +0.97% |
| 2026-07-23 | 328.07 | 334.12 | 325.29 | 326.97 | 175,106 | -1.38% |
| 2026-07-22 | 323.81 | 332.11 | 323.56 | 331.55 | 257,195 | +1.68% |
| 2026-07-21 | 329.75 | 332.305 | 323.51 | 326.07 | 294,920 | -0.23% |
| 2026-07-20 | 335.21 | 337.67 | 325.77 | 326.83 | 256,659 | -2.06% |
| 2026-07-17 | 332.07 | 340.12 | 328.685 | 333.72 | 218,148 | -1.86% |
| 2026-07-16 | 329.55 | 340.39 | 329.55 | 340.25 | 274,210 | +1.71% |
| 2026-07-15 | 330.3 | 338.32 | 328.65 | 334.52 | 317,658 | +2.15% |
| 2026-07-14 | 328.03 | 334.98 | 325.14 | 327.48 | 284,840 | +0.65% |
| 2026-07-13 | 331.58 | 336.425 | 324 | 325.36 | 350,415 | -2.33% |
| 2026-07-10 | 336.99 | 340.94 | 332.02 | 333.11 | 366,737 | -0.46% |
| 2026-07-09 | 335.57 | 339.07 | 330.25 | 334.64 | 407,939 | +1.48% |
| 2026-07-08 | 334.29 | 338.72 | 327.38 | 329.76 | 407,412 | -2.80% |
| 2026-07-07 | 349.36 | 355 | 337.21 | 339.25 | 455,604 | -4.23% |
| 2026-07-06 | 360.83 | 364.06 | 351.695 | 354.23 | 332,936 | -1.34% |
| 2026-07-02 | 365.65 | 365.65 | 354.295 | 359.04 | 395,187 | -2.31% |
| 2026-07-01 | 371.78 | 375.28 | 357.4 | 367.53 | 543,855 | -2.42% |
| 2026-06-30 | 369.65 | 378.65 | 364.84 | 376.66 | 456,480 | +2.46% |
| 2026-06-29 | 359.18 | 367.62 | 355.72 | 367.62 | 501,478 | +1.42% |
| 2026-06-26 | 355 | 365.19 | 343.691 | 362.48 | 900,175 | +0.86% |
| 2026-06-25 | 349.89 | 375 | 335.76 | 359.39 | 1,702,336 | +17.64% |
| 2026-06-24 | 300.96 | 311.8 | 298.755 | 305.51 | 615,156 | +2.28% |
| 2026-06-23 | 313.61 | 313.61 | 298.59 | 298.69 | 750,296 | -7.14% |
| 2026-06-22 | 317.62 | 323.055 | 315.119 | 321.67 | 399,797 | +1.28% |
| 2026-06-18 | 311.51 | 317.97 | 307.64 | 317.62 | 672,966 | +3.91% |
| 2026-06-17 | 307.4 | 317.448 | 304.11 | 305.66 | 382,027 | -0.22% |
| 2026-06-16 | 305 | 313.11 | 297.111 | 306.34 | 196,658 | +1.26% |
| 2026-06-15 | 303.58 | 307 | 300.83 | 302.53 | 264,583 | +1.78% |
| 2026-06-12 | 292.04 | 297.33 | 284.4 | 297.24 | 174,544 | +2.99% |
| 2026-06-11 | 283.53 | 289.32 | 279.91 | 288.6 | 276,002 | +2.93% |
| 2026-06-10 | 296.01 | 296.09 | 279.73 | 280.39 | 456,856 | -6.50% |
| 2026-06-09 | 299.12 | 303.5 | 291.845 | 299.88 | 390,169 | +1.24% |
| 2026-06-08 | 304.8 | 304.8 | 295.98 | 296.22 | 618,770 | -1.93% |
| 2026-06-05 | 305.74 | 308.19 | 299.74 | 302.04 | 267,221 | -1.94% |
| 2026-06-04 | 310.94 | 312.245 | 307.64 | 308.01 | 359,392 | -1.54% |
| 2026-06-03 | 310.97 | 313.77 | 305.685 | 312.84 | 383,807 | +0.46% |
| 2026-06-02 | 308.22 | 314.25 | 305.81 | 311.4 | 351,162 | +1.43% |
| 2026-06-01 | 302.01 | 310.18 | 300 | 307 | 405,374 | +0.62% |
| 2026-05-29 | 300.96 | 308.42 | 299.7 | 305.11 | 706,731 | +1.60% |
| 2026-05-28 | 295.01 | 301.525 | 292.19 | 300.31 | 307,754 | +1.20% |
| 2026-05-27 | 299.65 | 301.51 | 292.69 | 296.74 | 277,310 | -0.28% |
| 2026-05-26 | 290.18 | 297.81 | 288.65 | 297.58 | 336,804 | +3.47% |
| 2026-05-22 | 283.19 | 288.37 | 278.81 | 287.59 | 160,551 | +2.30% |
| 2026-05-21 | 277.06 | 282.34 | 273.64 | 281.13 | 241,833 | +0.72% |
| 2026-05-20 | 273.8 | 280.025 | 270.615 | 279.11 | 297,668 | +2.60% |
| 2026-05-19 | 279.08 | 282.335 | 271.245 | 272.04 | 305,410 | -3.72% |
| 2026-05-18 | 281.34 | 285.66 | 279.08 | 282.56 | 312,400 | +0.33% |
| 2026-05-15 | 284.71 | 288.865 | 278.59 | 281.63 | 270,390 | -2.66% |
| 2026-05-14 | 285.51 | 289.81 | 282.98 | 289.34 | 287,298 | +1.93% |
| 2026-05-13 | 289.87 | 290.3 | 281.62 | 283.85 | 411,547 | -1.49% |