Home

Acuity Inc. Common Stock (AYI)

233.58
-23.68 (-9.20%)
NYSE · Last Trade: Apr 4th, 7:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Acuity Inc. Common Stock (AYI)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025242.97252.74223.98229.62870,982229.62
4/03/2025251.21262.86244.15257.261,366,866257.26
4/02/2025260.02269.03258.51266.40413,260266.40
4/01/2025263.33265.60260.63263.67425,717263.67
3/31/2025258.35266.20255.91263.35520,456263.35
3/28/2025264.46268.51260.16261.97447,445261.97
3/27/2025270.01272.54266.90267.82289,872267.82
3/26/2025274.50277.21270.67271.28432,548271.28
3/25/2025276.27279.72271.86275.44477,092275.44
3/24/2025267.12276.17267.12275.38377,381275.38
3/21/2025264.98265.09260.55264.18398,939264.18
3/20/2025264.25270.06264.25267.25273,301267.25
3/19/2025265.21269.51264.13266.96327,046266.96
3/18/2025265.70267.76261.81264.18250,886264.18
3/17/2025262.51270.15261.61267.22274,601267.22
3/14/2025261.84263.93259.26262.73286,934262.73
3/13/2025265.66268.43256.12257.80503,746257.80
3/12/2025270.83272.98262.32263.96444,604263.96
3/11/2025267.00272.15266.02268.05264,417268.05
3/10/2025276.83278.11264.95267.65293,454267.65
3/07/2025278.48282.85275.23282.20328,992282.20
3/06/2025272.37281.04271.10280.36570,861280.36
3/05/2025276.28278.67272.88276.84436,660276.84
3/04/2025277.66281.28269.98274.25455,215274.25
3/03/2025298.38299.62280.85284.99435,350284.99
2/28/2025297.30298.49290.65297.13518,025297.13
2/27/2025305.94306.60298.80299.10349,106299.10
2/26/2025310.13316.26308.29309.93300,559309.93
2/25/2025305.43311.50303.65307.86272,662307.86
2/24/2025309.76311.63305.77306.02207,077306.02
2/21/2025321.47321.47306.66309.25261,838309.25
2/20/2025324.46326.07316.97321.20169,784321.20
2/19/2025325.34329.73324.42326.54188,367326.54
2/18/2025330.73333.00327.00329.59147,186329.59
2/14/2025327.76331.64326.44329.09198,704329.09
2/13/2025325.55326.80322.05325.30153,913325.30
2/12/2025315.01324.15315.01323.74193,669323.74
2/11/2025317.45324.94316.07323.89233,738323.89
2/10/2025325.32329.61317.75320.11304,466320.11
2/07/2025328.19330.48322.46323.71188,631323.71
2/06/2025324.46328.93322.90328.72255,317328.72
2/05/2025319.76326.32316.94324.11190,672324.11
2/04/2025319.07320.05315.89317.09213,294317.09
2/03/2025322.77325.33302.70316.29482,235316.29
1/31/2025334.34336.89330.56332.39284,615332.22
1/30/2025331.02339.65326.07334.67283,223334.50
1/29/2025327.52332.77321.31328.53237,952328.36
1/28/2025329.40329.51322.53327.53189,498327.36
1/27/2025328.63333.09321.24328.80266,234328.63
1/24/2025342.95345.30333.41335.01250,748334.84
1/23/2025335.65340.74334.32337.07253,482336.90
1/22/2025336.80339.33333.83336.85233,396336.68
1/21/2025334.20336.22331.01335.78283,410335.61
1/17/2025335.59337.02329.11330.36263,449330.19
1/16/2025327.05332.10325.19330.75269,579330.58
1/15/2025328.28328.28322.79326.19353,090326.02
1/14/2025312.88325.76312.50321.97669,143321.81
1/13/2025301.24306.44301.08306.36392,448306.20
1/10/2025310.51312.20302.95305.26445,513305.10
1/08/2025304.00313.73297.51313.64552,600313.48
1/07/2025305.69307.63300.52303.87744,598303.71
1/06/2025302.72309.95302.72307.56620,041307.40