Home

Acuity Inc. Common Stock (AYI)

243.61
+1.91 (0.79%)
NYSE · Last Trade: May 1st, 2:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Acuity Inc. Common Stock (AYI)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2025239.84243.87234.98243.61422,081243.61
4/29/2025241.84242.81239.37241.70378,560241.70
4/28/2025242.43245.91239.74242.42359,799242.42
4/25/2025244.24245.66241.49242.84416,072242.84
4/24/2025235.66244.11231.69243.43497,266243.43
4/23/2025238.88246.95232.62234.19336,762234.19
4/22/2025231.01234.41229.76232.01296,975232.01
4/21/2025226.23230.49226.20228.79374,220228.79
4/17/2025231.29233.94227.32229.02382,529229.02
4/16/2025233.14236.03225.71228.54537,240228.37
4/15/2025239.14243.38235.40235.69455,142235.51
4/14/2025243.49245.49238.10238.87377,144238.69
4/11/2025232.26243.96230.23239.76548,533239.58
4/10/2025240.05240.72224.73233.81470,941233.64
4/09/2025220.51249.38216.81245.88568,847245.70
4/08/2025235.48237.77219.47223.31523,904223.14
4/07/2025224.74239.66221.16227.36861,366227.19
4/04/2025242.97252.74223.98233.581,524,952233.41
4/03/2025251.21262.86244.15257.261,366,866257.07
4/02/2025260.02269.03258.51266.40413,260266.20
4/01/2025263.33265.60260.63263.67425,717263.47
3/31/2025258.35266.20255.91263.35520,456263.15
3/28/2025264.46268.51260.16261.97447,445261.77
3/27/2025270.01272.54266.90267.82289,872267.62
3/26/2025274.50277.21270.67271.28432,548271.08
3/25/2025276.27279.72271.86275.44477,092275.24
3/24/2025267.12276.17267.12275.38377,381275.18
3/21/2025264.98265.09260.55264.18398,939263.98
3/20/2025264.25270.06264.25267.25273,301267.05
3/19/2025265.21269.51264.13266.96327,046266.76
3/18/2025265.70267.76261.81264.18250,886263.98
3/17/2025262.51270.15261.61267.22274,601267.02
3/14/2025261.84263.93259.26262.73286,934262.54
3/13/2025265.66268.43256.12257.80503,746257.61
3/12/2025270.83272.98262.32263.96444,604263.76
3/11/2025267.00272.15266.02268.05264,417267.85
3/10/2025276.83278.11264.95267.65293,454267.45
3/07/2025278.48282.85275.23282.20328,992281.99
3/06/2025272.37281.04271.10280.36570,861280.15
3/05/2025276.28278.67272.88276.84436,668276.63
3/04/2025277.66281.28269.98274.25455,215274.05
3/03/2025298.38299.62280.85284.99435,350284.78
2/28/2025297.30298.49290.65297.13518,025296.91
2/27/2025305.94306.60298.80299.10349,106298.88
2/26/2025310.13316.26308.29309.93300,559309.70
2/25/2025305.43311.50303.65307.86272,662307.63
2/24/2025309.76311.63305.77306.02207,077305.79
2/21/2025321.47321.47306.66309.25261,838309.02
2/20/2025324.46326.07316.97321.20169,784320.96
2/19/2025325.34329.73324.42326.54188,367326.30
2/18/2025330.73333.00327.00329.59147,186329.35
2/14/2025327.76331.64326.44329.09198,704328.85
2/13/2025325.55326.80322.05325.30153,913325.06
2/12/2025315.01324.15315.01323.74193,669323.50
2/11/2025317.45324.94316.07323.89233,738323.65
2/10/2025325.32329.61317.75320.11304,466319.87
2/07/2025328.19330.48322.46323.71188,631323.47
2/06/2025324.46328.93322.90328.72255,317328.48
2/05/2025319.76326.32316.94324.11190,672323.87
2/04/2025319.07320.05315.89317.09213,294316.85
2/03/2025322.77325.33302.70316.29482,235316.06