Acuity Inc. Common Stock (AYI)

328.39
-9.46 (-2.80%)
NYSE· Last Trade: Aug 1st, 3:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Acuity Inc. Common Stock (AYI)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026338.44346.11326.81328.39569,136328.39
7/30/2026338.44341.55327.16337.85228,810337.85
7/29/2026340.29341.21329.31333.75312,779333.75
7/28/2026333.41345.42332.61344.18370,214344.18
7/27/2026333.53336.81329.81335.97289,077335.97
7/24/2026327.41331.03325.01330.14185,196330.14
7/23/2026328.07334.12325.29326.97175,105326.97
7/22/2026323.81332.11323.56331.55257,193331.55
7/21/2026329.75332.31323.51326.07294,920326.07
7/20/2026335.21337.67325.77326.83256,658326.83
7/17/2026332.07340.12328.69333.72218,149333.72
7/16/2026329.55340.39329.55340.25274,211340.05
7/15/2026330.30338.32328.65334.52317,659334.32
7/14/2026328.03334.98325.14327.48284,841327.29
7/13/2026331.58336.43324.00325.36350,416325.17
7/10/2026336.99340.94332.02333.11366,738332.91
7/09/2026335.57339.07330.25334.64407,940334.44
7/08/2026334.29338.72327.38329.76407,412329.57
7/07/2026349.36355.00337.21339.25455,603339.05
7/06/2026360.83364.06351.69354.23332,806354.02
7/02/2026365.65365.65354.30359.04395,188358.83
7/01/2026371.78375.28357.40367.53543,855367.31
6/30/2026369.65378.65364.84376.66456,480376.44
6/29/2026359.18367.62355.72367.62501,479367.40
6/26/2026355.00365.19343.69362.48900,176362.27
6/25/2026349.89375.00335.76359.391,701,909359.18
6/24/2026300.96311.80298.75305.51614,990305.33
6/23/2026313.61313.61298.59298.69750,246298.51
6/22/2026317.62323.06315.12321.67399,798321.48
6/18/2026311.51317.97307.64317.62672,967317.43
6/17/2026307.40317.45304.11305.66382,028305.48
6/16/2026305.00313.11297.11306.34196,658306.16
6/15/2026303.58307.00300.83302.53264,584302.35
6/12/2026292.04297.33284.40297.24174,545297.06
6/11/2026283.53289.32279.91288.60276,002288.43
6/10/2026296.01296.09279.73280.39456,856280.23
6/09/2026299.12303.50291.85299.88390,169299.70
6/08/2026304.80304.80295.98296.22618,666296.05
6/05/2026305.74308.19299.74302.04267,221301.86
6/04/2026310.94312.25307.64308.01359,384307.83
6/03/2026310.97313.77305.69312.84383,805312.66
6/02/2026308.22314.25305.81311.40351,162311.22
6/01/2026302.01310.18300.00307.00405,375306.82
5/29/2026300.96308.42299.70305.11706,731304.93
5/28/2026295.01301.52292.19300.31307,754300.13
5/27/2026299.65301.51292.69296.74277,311296.57
5/26/2026290.18297.81288.65297.58336,804297.40
5/22/2026283.19288.37278.81287.59160,551287.42
5/21/2026277.06282.34273.64281.13241,833280.96
5/20/2026273.80280.02270.62279.11297,669278.95
5/19/2026279.08282.33271.25272.04305,410271.88
5/18/2026281.34285.66279.08282.56312,402282.39
5/15/2026284.71288.87278.59281.63270,391281.46
5/14/2026285.51289.81282.98289.34287,299289.17
5/13/2026289.87290.30281.62283.85411,548283.68
5/12/2026288.99290.79279.71288.14336,097287.97
5/11/2026293.35295.44289.56289.62254,630289.45
5/08/2026297.28297.28291.17293.33328,324293.16
5/07/2026296.71298.28293.04295.42261,234295.25
5/06/2026295.82299.95292.89295.75412,377295.58
5/05/2026288.91293.53285.93291.03239,024290.86
5/04/2026289.26291.68284.49285.61261,313285.44
5/01/2026291.11293.27287.67289.29250,043289.12