Acuity Inc. AYI
NYSE · United States · Producer Manufacturing
$309.81+1.02 (+0.33%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $309.81 | +0.33% | $309.97 | $314.43 | $306.76 | 631.30K |
| 2026-09-29 | $308.79 | +0.94% | $304.75 | $309.31 | $302.97 | 420.20K |
| 2026-09-28 | $305.91 | -4.23% | $300.08 | $314.20 | $299.49 | 636.70K |
| 2026-09-25 | $319.42 | +3.22% | $312.71 | $319.64 | $309.91 | 478.00K |
| 2026-09-24 | $309.45 | +1.11% | $303.18 | $314.63 | $303.18 | 368.30K |
| 2026-09-23 | $306.06 | -1.52% | $309.60 | $314.82 | $305.25 | 332.50K |
| 2026-09-22 | $310.77 | +1.41% | $310.09 | $313.51 | $307.70 | 254.70K |
| 2026-09-21 | $306.46 | +1.16% | $306.88 | $308.65 | $300.03 | 264.60K |
| 2026-09-18 | $302.96 | +1.14% | $299.38 | $303.42 | $296.18 | 547.50K |
| 2026-09-17 | $299.54 | +0.87% | $304.24 | $305.45 | $295.76 | 422.90K |
| 2026-09-16 | $296.96 | -0.96% | $302.43 | $305.40 | $296.54 | 398.20K |
| 2026-09-15 | $299.84 | -2.98% | $311.08 | $312.91 | $297.60 | 473.10K |
| 2026-09-14 | $309.04 | -3.11% | $308.48 | $313.57 | $307.20 | 229.00K |
| 2026-09-11 | $318.96 | +0.86% | $320.35 | $320.77 | $316.01 | 185.60K |
| 2026-09-10 | $316.25 | -1.42% | $318.49 | $318.49 | $313.69 | 166.00K |
| 2026-09-09 | $320.80 | -1.43% | $322.52 | $326.11 | $320.66 | 159.10K |
| 2026-09-08 | $325.46 | -2.57% | $336.20 | $337.98 | $324.92 | 167.20K |
| 2026-09-04 | $334.05 | +1.70% | $327.54 | $334.71 | $327.05 | 165.50K |
| 2026-09-03 | $328.47 | -0.64% | $331.56 | $334.31 | $324.62 | 255.20K |
| 2026-09-02 | $330.59 | +1.38% | $327.23 | $332.94 | $325.59 | 157.30K |
| 2026-09-01 | $326.08 | -1.72% | $329.62 | $332.56 | $324.87 | 163.60K |
| 2026-08-31 | $331.79 | -1.01% | $333.84 | $334.63 | $329.81 | 291.10K |
| 2026-08-28 | $335.16 | -1.93% | $342.80 | $345.28 | $331.57 | 132.40K |
| 2026-08-27 | $341.76 | +0.12% | $341.38 | $343.18 | $336.66 | 133.90K |
| 2026-08-26 | $341.35 | +0.41% | $340.11 | $345.05 | $337.31 | 209.40K |
| 2026-08-25 | $339.95 | +1.00% | $340.50 | $344.21 | $336.02 | 184.00K |
| 2026-08-24 | $336.59 | -1.90% | $341.26 | $343.50 | $336.28 | 154.70K |
| 2026-08-21 | $343.10 | +0.42% | $345.20 | $346.85 | $339.99 | 124.00K |
| 2026-08-20 | $341.65 | -2.06% | $344.54 | $346.66 | $341.48 | 155.70K |
| 2026-08-19 | $348.83 | +0.94% | $348.74 | $351.36 | $343.88 | 210.40K |
| 2026-08-18 | $345.59 | -4.11% | $354.89 | $356.30 | $345.48 | 337.30K |
| 2026-08-17 | $360.40 | +0.55% | $359.06 | $361.17 | $354.39 | 197.30K |
| 2026-08-14 | $358.43 | -0.37% | $359.12 | $361.84 | $353.67 | 224.70K |
| 2026-08-13 | $359.77 | -0.16% | $363.30 | $363.94 | $356.13 | 159.60K |
| 2026-08-12 | $360.33 | +0.91% | $361.81 | $367.30 | $353.55 | 272.90K |
| 2026-08-11 | $357.08 | +1.04% | $354.82 | $363.21 | $354.82 | 199.10K |
| 2026-08-10 | $353.40 | -1.72% | $359.96 | $361.89 | $351.37 | 249.10K |
| 2026-08-07 | $359.58 | +0.72% | $359.40 | $362.88 | $357.13 | 211.20K |
| 2026-08-06 | $357.00 | -0.58% | $357.41 | $363.07 | $354.99 | 353.10K |
| 2026-08-05 | $359.08 | +3.01% | $349.37 | $360.47 | $349.37 | 325.00K |
| 2026-08-04 | $348.58 | +4.21% | $338.66 | $349.55 | $334.48 | 263.00K |
| 2026-08-03 | $334.49 | +1.86% | $329.55 | $337.51 | $327.85 | 341.90K |
| 2026-07-31 | $328.39 | -2.80% | $338.44 | $346.11 | $326.81 | 569.10K |
| 2026-07-30 | $337.85 | +1.23% | $338.44 | $341.55 | $327.16 | 228.80K |
| 2026-07-29 | $333.75 | -3.03% | $340.29 | $341.21 | $329.31 | 312.80K |
| 2026-07-28 | $344.18 | +2.44% | $333.41 | $345.42 | $332.61 | 369.70K |
| 2026-07-27 | $335.97 | +1.77% | $333.53 | $336.81 | $329.81 | 289.10K |
| 2026-07-24 | $330.14 | +0.97% | $327.41 | $331.03 | $325.01 | 185.00K |
| 2026-07-23 | $326.97 | -1.38% | $328.07 | $334.12 | $325.29 | 175.10K |
| 2026-07-22 | $331.55 | +1.68% | $323.81 | $332.11 | $323.56 | 257.20K |
| 2026-07-21 | $326.07 | -0.23% | $329.75 | $332.31 | $323.51 | 294.90K |
| 2026-07-20 | $326.83 | -2.06% | $335.21 | $337.67 | $325.77 | 256.70K |
| 2026-07-17 | $333.72 | -1.92% | $332.07 | $340.12 | $328.68 | 218.10K |
| 2026-07-16 | $340.25 | +1.71% | $329.55 | $340.39 | $329.55 | 274.20K |
| 2026-07-15 | $334.52 | +2.15% | $330.30 | $338.32 | $328.65 | 317.70K |
| 2026-07-14 | $327.48 | +0.65% | $328.03 | $334.98 | $325.14 | 284.80K |
| 2026-07-13 | $325.36 | -2.33% | $331.58 | $336.43 | $324.00 | 350.40K |
| 2026-07-10 | $333.11 | -0.46% | $336.99 | $340.94 | $332.02 | 366.70K |
| 2026-07-09 | $334.64 | +1.48% | $335.57 | $339.07 | $330.25 | 407.90K |
| 2026-07-08 | $329.76 | -2.80% | $334.29 | $338.72 | $327.38 | 407.30K |
| 2026-07-07 | $339.25 | -4.23% | $349.36 | $355.00 | $337.21 | 455.60K |
| 2026-07-06 | $354.23 | -1.34% | $360.83 | $364.06 | $351.70 | 332.80K |
| 2026-07-02 | $359.04 | -2.31% | $365.65 | $365.65 | $354.30 | 395.20K |
| 2026-07-01 | $367.53 | -2.42% | $371.78 | $375.28 | $357.40 | 543.80K |
| 2026-06-30 | $376.66 | +2.46% | $369.65 | $378.65 | $364.84 | 456.50K |
| 2026-06-29 | $367.62 | +1.42% | $359.18 | $367.62 | $355.72 | 501.40K |
| 2026-06-26 | $362.48 | +0.86% | $355.00 | $365.19 | $343.69 | 900.20K |
| 2026-06-25 | $359.39 | +17.64% | $349.89 | $375.00 | $335.76 | 1.70M |
| 2026-06-24 | $305.51 | +2.28% | $300.96 | $311.80 | $298.76 | 615.20K |
| 2026-06-23 | $298.69 | -7.14% | $313.61 | $313.61 | $298.59 | 750.20K |
| 2026-06-22 | $321.67 | +1.28% | $317.62 | $323.06 | $315.12 | 399.80K |
| 2026-06-18 | $317.62 | +3.91% | $311.51 | $317.97 | $307.64 | 672.90K |
| 2026-06-17 | $305.66 | -0.22% | $307.40 | $317.45 | $304.11 | 382.00K |
| 2026-06-16 | $306.34 | +1.26% | $305.00 | $313.11 | $297.11 | 196.70K |
| 2026-06-15 | $302.53 | +1.78% | $303.58 | $307.00 | $300.83 | 264.60K |
| 2026-06-12 | $297.24 | +2.99% | $292.04 | $297.33 | $284.40 | 174.50K |
| 2026-06-11 | $288.60 | +2.93% | $283.53 | $289.32 | $279.91 | 276.00K |
| 2026-06-10 | $280.39 | -6.50% | $296.01 | $296.09 | $279.73 | 456.90K |
| 2026-06-09 | $299.88 | +1.24% | $299.12 | $303.50 | $291.85 | 390.20K |
| 2026-06-08 | $296.22 | -1.93% | $304.80 | $304.80 | $295.98 | 618.70K |
| 2026-06-05 | $302.04 | -1.94% | $305.74 | $308.19 | $299.74 | 267.20K |
| 2026-06-04 | $308.01 | -1.54% | $310.94 | $312.25 | $307.64 | 359.40K |
| 2026-06-03 | $312.84 | +0.46% | $310.97 | $313.77 | $305.69 | 383.80K |
| 2026-06-02 | $311.40 | +1.43% | $308.22 | $314.25 | $305.81 | 351.00K |
| 2026-06-01 | $307.00 | +0.62% | $302.01 | $310.18 | $300.00 | 405.40K |
| 2026-05-29 | $305.11 | +1.60% | $300.96 | $308.42 | $299.70 | 706.70K |
| 2026-05-28 | $300.31 | +1.20% | $295.01 | $301.53 | $292.19 | 307.80K |
| 2026-05-27 | $296.74 | -0.28% | $299.65 | $301.51 | $292.69 | 277.30K |
| 2026-05-26 | $297.58 | +3.47% | $290.18 | $297.81 | $288.65 | 336.80K |
| 2026-05-22 | $287.59 | +2.30% | $283.19 | $288.37 | $278.81 | 160.50K |