Dark

AYI
Acuity Inc.
stock NYSE

At Close

May 23, 2025 3:59:55 PM EDT

260.05USD-0.897%(-2.35)139,212

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-262.40)0

After-hours

May 22, 2025 4:00:30 PM EDT

262.40USD+0.008%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	257.470	262.0000	257.4700	260.14	-0.861%	139,212	0.000%
2025-05-22	259.450	263.3800	256.6300	262.40	+0.375%	150,251	-0.861%
2025-05-21	265.900	267.5400	261.1700	261.42	-3.049%	132,690	-0.490%
2025-05-20	269.780	272.1350	268.1400	269.64	-0.513%	170,878	-3.523%
2025-05-19	268.510	272.2000	268.5100	271.03	-0.772%	236,458	-4.018%
2025-05-16	272.110	274.3411	270.5600	273.14	+0.478%	145,633	-4.759%
2025-05-15	270.930	272.4200	269.7050	271.84	-0.088%	186,172	-4.304%
2025-05-14	273.540	273.6950	270.9000	272.08	-0.719%	164,122	-4.388%
2025-05-13	274.570	275.5000	272.9400	274.05	+0.980%	251,559	-5.076%
2025-05-12	268.540	273.8800	268.4000	271.39	+5.780%	350,258	-4.145%
2025-05-09	257.080	258.8250	254.9800	256.56	+0.105%	189,449	+1.395%
2025-05-08	255.040	259.3900	253.9600	256.29	+2.055%	227,417	+1.502%
2025-05-07	252.040	253.8250	250.0500	251.13	+0.440%	247,857	+3.588%
2025-05-06	250.490	253.2600	249.6000	250.03	-0.986%	150,506	+4.044%
2025-05-05	250.770	255.6200	250.7700	252.52	-0.083%	299,459	+3.018%
2025-05-02	246.500	253.4000	242.5600	252.73	+4.494%	337,727	+2.932%
2025-05-01	244.110	247.8900	241.2100	241.86	-0.718%	402,589	+7.558%
2025-04-30	239.840	243.8650	234.9800	243.61	+0.790%	422,084	+6.785%
2025-04-29	241.840	242.8100	239.3700	241.70	-0.297%	378,560	+7.629%
2025-04-28	242.430	245.9100	239.7400	242.42	-0.173%	359,799	+7.310%
2025-04-25	244.240	245.6550	241.4900	242.84	-0.242%	416,072	+7.124%
2025-04-24	235.660	244.1100	231.6950	243.43	+3.946%	497,266	+6.864%
2025-04-23	238.880	246.9500	232.6200	234.19	+0.940%	336,762	+11.081%
2025-04-22	231.010	234.4100	229.7600	232.01	+1.407%	296,975	+12.124%
2025-04-21	226.230	230.4900	226.2000	228.79	-0.100%	374,220	+13.703%
2025-04-17	231.290	233.9400	227.3200	229.02	+0.210%	382,529	+13.588%
2025-04-16	233.140	236.0300	225.7100	228.54	-3.034%	537,240	+13.827%
2025-04-15	239.140	243.3800	235.4000	235.69	-1.331%	455,142	+10.374%
2025-04-14	243.490	245.4900	238.1000	238.87	-0.371%	377,144	+8.904%
2025-04-11	232.260	243.9600	230.2301	239.76	+2.545%	548,533	+8.500%
2025-04-10	240.050	240.7250	224.7300	233.81	-4.909%	470,941	+11.261%
2025-04-09	220.510	249.3850	216.8100	245.88	+10.107%	568,847	+5.800%
2025-04-08	235.475	237.7700	219.4700	223.31	-1.781%	523,904	+16.493%
2025-04-07	224.738	240.7500	221.1570	227.36	-2.663%	861,366	+14.418%
2025-04-04	242.970	252.7350	223.9800	233.58	-9.205%	1,524,952	+11.371%
2025-04-03	251.210	262.8600	244.1500	257.26	-3.431%	1,366,866	+1.119%
2025-04-02	260.020	269.0300	258.5100	266.40	+1.035%	413,352	-2.350%
2025-04-01	263.330	265.6000	260.6250	263.67	+0.122%	425,732	-1.339%
2025-03-31	258.350	266.2000	255.9050	263.35	+0.527%	520,456	-1.219%
2025-03-28	264.460	268.5100	260.1600	261.97	-2.184%	447,445	-0.699%
2025-03-27	270.010	272.5400	266.9000	267.82	-1.275%	289,872	-2.868%
2025-03-26	274.500	277.2100	270.6700	271.28	-1.510%	395,654	-4.106%
2025-03-25	276.270	279.7200	271.8600	275.44	+0.022%	448,378	-5.555%
2025-03-24	267.120	276.1650	267.1200	275.38	+4.240%	374,246	-5.534%
2025-03-21	264.980	265.0900	260.5500	264.18	-1.149%	383,496	-1.529%
2025-03-20	264.250	270.0650	264.2500	267.25	+0.109%	271,044	-2.660%
2025-03-19	265.210	269.5075	264.1250	266.96	+1.052%	314,670	-2.555%
2025-03-18	265.700	267.7600	261.8130	264.18	-1.138%	248,440	-1.529%
2025-03-17	262.510	270.1500	261.6100	267.22	+1.709%	258,501	-2.650%
2025-03-14	261.840	263.9250	259.2650	262.73	+1.912%	280,584	-0.986%
2025-03-13	265.660	268.4250	256.1200	257.80	-2.334%	489,572	+0.908%
2025-03-12	270.830	272.9800	262.3200	263.96	-1.526%	436,559	-1.447%
2025-03-11	267.000	272.1500	266.0200	268.05	+0.149%	262,873	-2.951%
2025-03-10	276.830	278.1100	264.9500	267.65	-5.156%	289,630	-2.806%
2025-03-07	278.480	282.8500	275.2300	282.20	+0.656%	320,361	-7.817%
2025-03-06	272.370	281.0350	271.0950	280.36	+1.271%	566,604	-7.212%
2025-03-05	276.280	278.6700	272.8750	276.84	+0.944%	424,591	-6.032%
2025-03-04	277.660	281.2800	269.9800	274.25	-3.769%	451,709	-5.145%
2025-03-03	298.380	299.6150	280.8500	284.99	-4.086%	432,430	-8.720%
2025-02-28	297.300	298.4900	290.6500	297.13	-0.659%	486,523	-12.449%
2025-02-27	305.940	306.6000	298.7950	299.10	-3.494%	347,062	-13.026%
2025-02-26	310.130	316.2600	308.2850	309.93	+0.672%	240,776	-16.065%
2025-02-25	305.430	311.5000	303.6550	307.86	+0.601%	264,995	-15.501%
2025-02-24	309.760	311.6300	305.7700	306.02	-1.044%	192,743	-14.992%
2025-02-21	321.470	321.4700	306.6600	309.25	-3.720%	253,805	-15.880%
2025-02-20	324.460	326.0700	316.9700	321.20	-1.635%	166,197	-19.010%
2025-02-19	325.340	329.7300	324.4200	326.54	-0.925%	183,487	-20.334%
2025-02-18	330.730	332.9950	327.0000	329.59	+0.152%	144,317	-21.072%
2025-02-14	327.760	331.6400	326.4400	329.09	+1.165%	196,765	-20.952%
2025-02-13	325.550	326.8032	322.0500	325.30	+0.482%	151,918	-20.031%
2025-02-12	315.010	324.1500	315.0100	323.74	-0.046%	190,893	-19.645%
2025-02-11	317.450	324.9400	316.0673	323.89	+1.181%	231,085	-19.683%
2025-02-10	325.320	329.6100	317.7550	320.11	-1.112%	279,696	-18.734%
2025-02-07	328.190	330.4800	322.4600	323.71	-1.524%	180,153	-19.638%
2025-02-06	324.460	328.9300	322.9000	328.72	+1.422%	237,311	-20.863%
2025-02-05	319.760	326.3250	316.9400	324.11	+2.214%	189,941	-19.737%
2025-02-04	319.070	320.0500	315.8900	317.09	+0.253%	211,691	-17.960%
2025-02-03	322.775	325.3300	302.7000	316.29	-4.844%	475,209	-17.753%
2025-01-31	334.340	336.8900	330.5600	332.39	-0.681%	274,544	-21.737%
2025-01-30	331.020	339.6500	326.0700	334.67	+1.869%	280,591	-22.270%
2025-01-29	327.520	332.7700	321.3100	328.53	+0.305%	233,713	-20.817%
2025-01-28	329.400	329.5100	322.5332	327.53	-0.386%	178,559	-20.575%
2025-01-27	328.630	333.0900	321.2400	328.80	-1.854%	263,691	-20.882%
2025-01-24	342.950	345.3000	333.4100	335.01	-0.611%	248,617	-22.349%
2025-01-23	335.650	340.7390	334.3200	337.07	+0.065%	250,568	-22.823%
2025-01-22	336.800	339.3350	333.8300	336.85	+0.319%	231,469	-22.773%
2025-01-21	334.200	336.2200	331.0150	335.78	+1.641%	264,590	-22.527%
2025-01-17	335.590	337.0200	329.1050	330.36	-0.118%	258,427	-21.256%
2025-01-16	327.050	332.1000	325.1900	330.75	+1.398%	259,829	-21.348%
2025-01-15	328.280	328.2800	322.7900	326.19	+1.311%	337,065	-20.249%
2025-01-14	312.880	325.7600	312.5050	321.97	+5.095%	658,097	-19.204%
2025-01-13	301.240	306.4400	301.0850	306.36	+0.360%	379,650	-15.087%
2025-01-10	310.510	312.2000	302.9500	305.26	-2.672%	441,206	-14.781%
2025-01-08	304.000	313.7300	297.5100	313.64	+3.215%	546,656	-17.058%
2025-01-07	305.690	307.6300	300.5200	303.87	-1.200%	732,051	-14.391%
2025-01-06	302.720	309.9500	302.7200	307.56	+1.976%	609,780	-15.418%
2025-01-03	295.270	304.2800	295.2700	301.60	+1.032%	312,920	-13.747%
2025-01-02	296.480	301.4900	295.5000	298.52	+2.187%	274,712	-12.857%
2024-12-31	296.150	296.1500	291.2700	292.13	-0.693%	219,645	-10.951%
2024-12-30	295.000	296.7350	291.7700	294.17	-1.196%	167,172	-11.568%
2024-12-27	301.700	303.2000	296.6900	297.73	-1.739%	183,192	-12.626%
2024-12-26	303.180	303.4500	299.9400	303.00	-0.053%	137,640	-14.145%
2024-12-24	302.460	303.6900	300.4600	303.16	+0.275%	72,594	-14.191%
2024-12-23	300.990	303.4250	299.1800	302.33	-0.122%	264,743	-13.955%
2024-12-20	300.480	306.2700	299.9200	302.70	-0.046%	1,438,782	-14.060%
2024-12-19	302.950	308.9800	300.8926	302.84	+0.789%	390,309	-14.100%
2024-12-18	314.780	317.0325	300.2000	300.47	-3.957%	267,793	-13.422%
2024-12-17	315.000	318.1900	311.1800	312.85	-1.582%	220,977	-16.848%
2024-12-16	317.490	320.9200	315.6711	317.88	+0.044%	186,384	-18.164%
2024-12-13	322.100	323.7300	317.5200	317.74	-1.561%	215,678	-18.128%
2024-12-12	324.250	325.0300	321.5250	322.78	-0.223%	191,347	-19.406%
2024-12-11	323.010	325.5700	318.9400	323.50	+1.338%	224,335	-19.586%
2024-12-10	320.660	322.2650	318.3800	319.23	-0.678%	220,664	-18.510%
2024-12-09	323.580	325.2700	320.9450	321.41	-1.022%	278,685	-19.063%
2024-12-06	326.470	326.8750	321.8021	324.73	+0.399%	215,042	-19.890%
2024-12-05	328.820	329.9800	322.8459	323.44	-1.435%	349,718	-19.571%
2024-12-04	331.710	332.8499	324.5800	328.15	+0.997%	290,371	-20.725%
2024-12-03	322.670	327.7150	321.3000	324.91	+0.882%	394,471	-19.935%
2024-12-02	322.000	324.3050	320.6785	322.07	+0.430%	248,834	-19.229%
2024-11-29	321.880	325.0600	320.6900	320.69	+0.166%	126,662	-18.881%
2024-11-27	323.600	326.8200	319.9000	320.16	-0.996%	196,635	-18.747%
2024-11-26	327.680	327.6800	321.8600	323.38	-1.944%	247,037	-19.556%
2024-11-25	328.150	336.1350	328.1500	329.79	+1.088%	349,115	-21.120%
2024-11-22	320.570	327.1600	320.5700	326.24	+1.820%	229,146	-20.261%
2024-11-21	316.360	323.2300	315.7000	320.41	+1.518%	222,416	-18.810%
2024-11-20	318.330	319.0600	314.9000	315.62	-0.420%	230,964	-17.578%
2024-11-19	319.700	322.1450	316.8400	316.95	-2.016%	298,111	-17.924%
2024-11-18	326.010	327.6200	323.3000	323.47	-0.736%	227,200	-19.578%
2024-11-15	328.450	332.1400	325.6300	325.87	-1.141%	247,689	-20.171%
2024-11-14	330.670	335.3100	328.5400	329.63	-0.324%	264,758	-21.081%
2024-11-13	333.450	337.9900	330.1900	330.70	-0.356%	342,178	-21.337%
2024-11-12	331.650	333.7700	328.7000	331.88	-0.471%	281,321	-21.616%
2024-11-11	333.200	334.6600	329.3150	333.45	+0.987%	213,188	-21.985%
2024-11-08	324.340	330.6700	324.3400	330.19	+1.801%	187,025	-21.215%
2024-11-07	322.190	326.5400	316.9000	324.35	+1.230%	337,010	-19.797%
2024-11-06	328.300	331.8950	317.5200	320.41	+1.931%	493,377	-18.810%
2024-11-05	306.570	315.1100	306.4100	314.34	+2.391%	214,724	-17.242%
2024-11-04	305.870	309.7999	304.4900	307.00	+0.199%	171,748	-15.264%
2024-11-01	300.400	306.7400	300.4000	306.39	+1.896%	183,536	-15.095%
2024-10-31	300.110	302.2399	296.3500	300.69	-0.401%	204,459	-13.486%
2024-10-30	302.290	305.0000	300.2501	301.90	-0.540%	324,733	-13.832%
2024-10-29	302.550	303.6600	299.7600	303.54	-0.810%	285,348	-14.298%
2024-10-28	305.120	307.4900	303.9500	306.02	+0.967%	232,242	-14.992%
2024-10-25	300.740	303.3900	298.8400	303.09	+1.378%	205,681	-14.171%
2024-10-24	297.450	299.2100	293.3500	298.97	+0.867%	272,814	-12.988%
2024-10-23	295.170	297.6550	293.0900	296.40	+0.373%	195,810	-12.233%
2024-10-22	299.580	300.0000	294.9800	295.30	-2.422%	217,971	-11.907%
2024-10-21	306.800	308.3300	302.2900	302.63	-1.600%	193,369	-14.040%
2024-10-18	308.710	309.1140	306.9400	307.55	+0.316%	172,972	-15.415%
2024-10-17	306.290	308.4500	304.0100	306.58	+0.518%	207,546	-15.148%
2024-10-16	309.120	309.6500	305.0000	305.00	+0.158%	240,416	-14.708%
2024-10-15	308.040	312.2000	304.1900	304.52	-1.408%	291,804	-14.574%
2024-10-14	307.560	309.7150	307.4150	308.87	+0.282%	232,680	-15.777%
2024-10-11	302.240	308.0400	301.7900	308.00	+2.814%	199,845	-15.539%
2024-10-10	301.680	301.6800	297.6600	299.57	-1.816%	262,246	-13.162%
2024-10-09	304.810	306.9000	302.1900	305.11	-0.105%	235,261	-14.739%
2024-10-08	307.670	307.9200	303.0900	305.43	-0.809%	241,999	-14.828%
2024-10-07	304.530	310.9600	302.6700	307.92	+0.355%	286,833	-15.517%
2024-10-04	301.930	307.2450	300.6200	306.83	+2.953%	289,421	-15.217%
2024-10-03	295.450	300.3800	295.3400	298.03	-0.723%	249,437	-12.713%
2024-10-02	297.390	302.8700	295.1100	300.20	+0.284%	535,234	-13.344%
2024-10-01	294.000	303.0400	285.0000	299.35	+8.700%	1,053,065	-13.098%
2024-09-30	269.620	275.9500	266.8400	275.39	+1.996%	353,415	-5.538%
2024-09-27	271.950	275.6250	269.9700	270.00	+0.096%	321,663	-3.652%
2024-09-26	271.750	273.7600	267.0250	269.74	+0.507%	241,069	-3.559%
2024-09-25	271.730	273.0550	267.6750	268.38	-1.555%	251,905	-3.070%
2024-09-24	271.960	274.1150	270.5250	272.62	+0.339%	157,881	-4.578%
2024-09-23	272.770	275.0500	269.7150	271.70	-0.195%	179,387	-4.255%
2024-09-20	270.240	273.3400	258.3594	272.23	+0.088%	443,189	-4.441%
2024-09-19	273.360	273.3600	268.0000	271.99	+1.523%	267,439	-4.357%
2024-09-18	263.230	272.4400	263.2300	267.91	+1.125%	189,242	-2.900%
2024-09-17	264.910	267.8700	262.9300	264.93	+0.910%	172,088	-1.808%
2024-09-16	259.910	264.1400	258.5600	262.54	+1.744%	139,021	-0.914%
2024-09-13	257.660	261.7900	252.1700	258.04	+1.459%	209,015	+0.814%
2024-09-12	249.430	255.8750	247.8400	254.33	+2.532%	161,338	+2.284%
2024-09-11	251.670	251.6700	245.6500	248.05	-1.340%	183,572	+4.874%
2024-09-10	249.750	251.8600	247.8150	251.42	+1.171%	143,917	+3.468%
2024-09-09	244.090	250.3800	244.0900	248.51	+2.542%	233,851	+4.680%
2024-09-06	241.650	243.8100	238.6750	242.35	+0.652%	143,244	+7.341%
2024-09-05	246.010	247.5700	240.1100	240.78	-2.518%	146,454	+8.041%
2024-09-04	245.650	247.8100	243.6100	247.00	+0.370%	142,628	+5.320%
2024-09-03	251.600	252.8100	244.5600	246.09	-3.380%	220,275	+5.709%
2024-08-30	250.680	255.7900	248.3350	254.70	+1.945%	249,435	+2.136%
2024-08-29	252.460	255.2400	248.9300	249.84	-0.088%	131,926	+4.123%
2024-08-28	251.680	252.9800	247.9100	250.06	-0.608%	127,244	+4.031%
2024-08-27	252.340	253.7100	249.0750	251.59	-0.851%	246,420	+3.398%
2024-08-26	252.380	256.6400	251.6900	253.75	+1.184%	214,381	+2.518%
2024-08-23	245.090	251.2100	242.6800	250.78	+3.129%	124,025	+3.732%
2024-08-22	243.440	244.2300	240.3350	243.17	+0.021%	150,142	+6.979%
2024-08-21	239.610	244.1250	239.6100	243.12	+1.511%	116,730	+7.001%
2024-08-20	240.230	240.7300	238.0300	239.50	-0.258%	147,475	+8.618%
2024-08-19	237.250	240.1200	236.9800	240.12	+1.355%	134,850	+8.337%
2024-08-16	235.390	237.2200	232.8550	236.91	+0.305%	230,184	+9.805%
2024-08-15	236.000	237.7000	233.7100	236.19	+2.105%	110,337	+10.140%
2024-08-14	234.310	234.7000	229.7100	231.32	-0.469%	144,026	+12.459%
2024-08-13	227.570	232.9500	226.8300	232.41	+2.773%	216,688	+11.932%
2024-08-12	228.670	228.6700	225.2500	226.14	-1.197%	106,491	+15.035%
2024-08-09	227.180	229.8200	225.1550	228.88	+0.232%	104,313	+13.658%
2024-08-08	225.950	229.2500	224.4700	228.35	+2.454%	113,738	+13.922%
2024-08-07	228.180	228.8100	221.7500	222.88	-0.713%	154,235	+16.718%
2024-08-06	223.380	228.2000	223.3800	224.48	+0.376%	175,496	+15.886%
2024-08-05	219.470	227.0300	217.6400	223.64	-2.858%	234,962	+16.321%
2024-08-02	232.110	233.9000	226.3600	230.22	-3.827%	154,142	+12.996%
2024-08-01	250.720	252.5800	238.1600	239.38	-4.762%	223,479	+8.672%
2024-07-31	252.630	255.5000	248.1901	251.35	+0.936%	182,223	+3.497%
2024-07-30	250.580	253.7900	248.6800	249.02	+0.028%	191,611	+4.466%
2024-07-29	249.070	251.2450	247.9700	248.95	+0.250%	166,558	+4.495%
2024-07-26	248.630	253.5800	247.4000	248.33	+1.330%	292,719	+4.756%
2024-07-25	246.740	251.4100	242.5600	245.07	-0.467%	249,393	+6.149%
2024-07-24	255.510	257.3700	245.6740	246.22	-4.418%	310,049	+5.653%
2024-07-23	257.160	259.9300	255.4200	257.60	+0.425%	184,252	+0.986%
2024-07-22	256.430	257.5900	251.8300	256.51	+0.818%	210,738	+1.415%
2024-07-19	257.570	258.7300	252.8600	254.43	-1.123%	234,790	+2.244%
2024-07-18	259.610	264.0000	257.0800	257.32	-0.645%	288,993	+1.096%
2024-07-17	265.990	266.1100	258.8600	258.99	-4.198%	307,042	+0.444%
2024-07-16	251.590	271.5200	251.5900	270.34	+8.153%	505,843	-3.773%
2024-07-15	245.680	252.6600	243.3900	249.96	+2.216%	244,342	+4.073%
2024-07-12	245.470	248.9950	244.3700	244.54	+0.464%	206,097	+6.379%
2024-07-11	241.360	246.9400	241.3600	243.41	+1.930%	215,814	+6.873%
2024-07-10	237.090	239.6200	235.0000	238.80	+1.041%	178,562	+8.936%
2024-07-09	238.460	239.2100	236.1500	236.34	-0.935%	164,751	+10.070%
2024-07-08	241.020	242.6200	236.8600	238.57	-0.238%	221,077	+9.041%
2024-07-05	242.470	242.5200	236.9820	239.14	-1.714%	216,890	+8.781%
2024-07-03	243.610	246.4100	243.2000	243.31	-0.176%	115,659	+6.917%
2024-07-02	242.030	245.0000	241.0700	243.74	+0.969%	274,196	+6.728%
2024-07-01	242.950	244.5700	239.7400	241.40	-0.017%	346,704	+7.763%
2024-06-28	242.350	245.7800	239.0500	241.44	-0.441%	471,955	+7.745%
2024-06-27	242.000	252.7400	238.4000	242.51	+1.143%	679,388	+7.270%
2024-06-26	231.540	240.3100	227.6200	239.77	+0.943%	520,039	+8.496%
2024-06-25	241.010	241.0100	234.9950	237.53	-1.672%	357,316	+9.519%
2024-06-24	239.160	243.4400	238.7300	241.57	+1.194%	272,960	+7.687%
2024-06-21	244.820	245.5750	235.0900	238.72	-2.698%	921,493	+8.973%
2024-06-20	249.280	251.6800	244.2900	245.34	-1.856%	295,127	+6.032%
2024-06-18	255.500	256.6500	248.9900	249.98	-3.568%	445,252	+4.064%
2024-06-17	251.820	260.4385	250.5400	259.23	+2.714%	297,796	+0.351%
2024-06-14	256.310	256.5200	249.5200	252.38	-2.642%	165,317	+3.075%
2024-06-13	255.730	259.2400	252.5500	259.23	+0.879%	157,387	+0.351%
2024-06-12	254.830	259.4200	252.5050	256.97	+2.476%	161,176	+1.234%
2024-06-11	252.570	252.5700	248.6500	250.76	-1.411%	239,902	+3.741%
2024-06-10	249.380	254.5450	248.7300	254.35	+1.331%	219,823	+2.276%
2024-06-07	249.130	252.3700	248.5100	251.01	-0.353%	178,696	+3.637%
2024-06-06	256.120	256.1200	249.1300	251.90	-1.459%	174,731	+3.271%
2024-06-05	249.200	255.8200	248.9400	255.63	+3.377%	244,378	+1.764%
2024-06-04	251.290	252.6200	245.4300	247.28	-2.145%	224,798	+5.201%
2024-06-03	261.070	261.0700	245.6200	252.70	-2.662%	250,441	+2.944%
2024-05-31	257.170	259.8300	251.8200	259.61	+1.019%	302,450	+0.204%
2024-05-30	254.880	259.0550	253.7900	256.99	+1.445%	210,658	+1.226%
2024-05-29	251.100	254.4900	249.8700	253.33	-0.020%	269,525	+2.688%
2024-05-28	262.970	262.9700	250.7200	253.38	-3.614%	359,909	+2.668%
2024-05-24	264.720	265.6100	261.3000	262.88	0.000%	214,142	-1.042%
2024-05-23	265.610	266.3400	261.3000	262.88	-0.213%	220,237	-1.042%
2024-05-22	264.010	265.4600	261.1400	263.44	-0.581%	137,059	-1.253%
2024-05-21	261.000	265.2300	261.0000	264.98	+1.188%	134,203	-1.827%
2024-05-20	260.410	264.0050	258.4700	261.87	+0.890%	166,668	-0.661%
2024-05-17	264.300	265.5300	254.9250	259.56	-1.622%	257,722	+0.223%
2024-05-16	266.190	267.4700	263.3800	263.84	-0.909%	254,554	-1.402%
2024-05-15	265.220	267.3300	254.7800	266.26	+1.405%	221,996	-2.299%
2024-05-14	261.000	263.4350	260.7900	262.57	+0.309%	170,484	-0.925%
2024-05-13	265.380	267.0600	261.3300	261.76	-1.122%	140,482	-0.619%
2024-05-10	267.020	267.5000	263.5500	264.73	-0.534%	121,011	-1.734%
2024-05-09	262.170	266.2250	260.0200	266.15	+1.479%	153,342	-2.258%
2024-05-08	261.210	264.8740	260.3000	262.27	+0.641%	197,599	-0.812%
2024-05-07	259.210	262.3400	259.2100	260.60	+0.563%	274,740	-0.177%
2024-05-06	257.230	260.9000	257.2300	259.14	+1.859%	224,248	+0.386%
2024-05-03	253.040	255.2400	251.7150	254.41	+1.573%	201,225	+2.252%
2024-05-02	249.720	251.0200	244.9500	250.47	+1.809%	205,927	+3.861%
2024-05-01	248.140	251.1300	245.6600	246.02	-0.918%	255,702	+5.739%
2024-04-30	252.810	254.8300	248.1600	248.30	-2.244%	233,364	+4.768%
2024-04-29	253.770	256.1600	252.2000	254.00	+0.730%	241,716	+2.417%
2024-04-26	251.000	254.2700	250.9750	252.16	+0.171%	188,785	+3.165%
2024-04-25	250.280	253.2900	248.0100	251.73	-0.537%	244,204	+3.341%
2024-04-24	255.430	256.6000	250.6400	253.09	-0.823%	186,250	+2.786%
2024-04-23	251.250	255.6100	251.2500	255.19	+2.240%	174,151	+1.940%
2024-04-22	248.540	252.2700	247.1000	249.60	+1.028%	212,893	+4.223%
2024-04-19	247.540	249.1400	244.8200	247.06	+0.081%	244,400	+5.294%
2024-04-18	250.450	251.1550	245.6650	246.86	-0.748%	239,106	+5.380%
2024-04-17	254.380	254.3800	248.4900	248.72	-1.302%	233,115	+4.592%
2024-04-16	251.350	252.7400	249.8200	252.00	-0.186%	270,982	+3.230%
2024-04-15	260.570	261.1100	251.4400	252.47	-1.984%	233,574	+3.038%
2024-04-12	263.150	263.6600	257.2300	257.58	-2.800%	232,606	+0.994%
2024-04-11	267.360	267.3600	262.8200	265.00	-0.380%	226,667	-1.834%
2024-04-10	262.630	268.0200	262.6300	266.01	-0.090%	215,245	-2.207%
2024-04-09	268.100	268.5500	263.8500	266.25	-0.590%	177,090	-2.295%
2024-04-08	272.420	272.6050	267.1600	267.83	-1.493%	227,529	-2.871%
2024-04-05	266.110	272.4100	266.1100	271.89	+2.794%	309,261	-4.322%
2024-04-04	270.880	272.4250	262.0500	264.50	-0.072%	374,574	-1.648%
2024-04-03	263.330	272.7400	258.8800	264.69	+1.092%	584,759	-1.719%
2024-04-02	262.570	262.5700	258.5300	261.83	-1.248%	467,807	-0.645%
2024-04-01	269.000	269.0000	263.9100	265.14	-1.336%	335,381	-1.886%
2024-03-28	267.300	269.7200	267.2000	268.73	+0.426%	315,311	-3.197%
2024-03-27	270.310	270.9500	266.8400	267.59	-0.093%	210,577	-2.784%
2024-03-26	266.190	268.3750	266.1900	267.84	+0.612%	320,244	-2.875%
2024-03-25	267.490	268.4600	265.2500	266.21	-0.642%	225,290	-2.280%
2024-03-22	268.540	269.2246	266.7000	267.93	-0.490%	174,052	-2.907%
2024-03-21	267.760	270.2000	266.6200	269.25	+1.210%	257,045	-3.383%
2024-03-20	264.420	266.0500	261.6800	266.03	+1.079%	230,585	-2.214%
2024-03-19	261.710	264.5400	260.0000	263.19	+0.209%	171,496	-1.159%
2024-03-18	258.000	265.2100	258.0000	262.64	+1.586%	274,257	-0.952%
2024-03-15	255.740	258.7950	254.4800	258.54	+0.717%	413,461	+0.619%
2024-03-14	259.020	261.2600	255.2700	256.70	-0.295%	146,276	+1.340%
2024-03-13	258.030	261.0850	256.6800	257.46	-0.406%	163,307	+1.041%
2024-03-12	255.300	258.5500	253.3500	258.51	+1.524%	182,438	+0.631%
2024-03-11	252.880	255.3500	252.7250	254.63	+0.280%	206,057	+2.164%
2024-03-08	256.940	257.2600	253.1200	253.92	-1.172%	173,172	+2.450%
2024-03-07	263.700	264.3000	255.1200	256.93	-1.295%	314,700	+1.249%
2024-03-06	258.610	260.9650	257.2450	260.30	+1.470%	148,938	-0.061%
2024-03-05	255.650	258.0100	254.3200	256.53	-0.307%	198,754	+1.407%
2024-03-04	253.010	257.8000	252.8900	257.32	+2.269%	208,647	+1.096%
2024-03-01	249.750	252.9100	249.3000	251.61	+0.147%	142,523	+3.390%
2024-02-29	251.410	252.0000	248.8900	251.24	+0.472%	355,066	+3.542%
2024-02-28	250.200	251.9550	248.8800	250.06	-0.040%	262,238	+4.031%
2024-02-27	245.850	250.9400	245.2700	250.16	+2.365%	243,518	+3.989%
2024-02-26	243.960	245.8350	242.7600	244.38	-0.172%	145,136	+6.449%
2024-02-23	242.810	244.8900	242.7550	244.80	+1.023%	81,758	+6.266%
2024-02-22	239.870	242.6000	239.5100	242.32	+1.738%	118,352	+7.354%
2024-02-21	239.220	239.5700	237.6100	238.18	-0.667%	184,724	+9.220%
2024-02-20	238.360	239.9800	236.5200	239.78	-0.162%	147,780	+8.491%
2024-02-16	240.220	243.1000	240.1300	240.17	-0.752%	105,523	+8.315%
2024-02-15	243.030	243.0300	237.8200	241.99	-0.251%	157,199	+7.500%
2024-02-14	237.390	242.7100	236.9900	242.60	+3.164%	193,525	+7.230%
2024-02-13	237.150	238.4000	233.5000	235.16	-2.621%	189,075	+10.623%
2024-02-12	240.320	241.8700	239.0000	241.49	+0.495%	139,897	+7.723%
2024-02-09	240.980	242.2695	239.1100	240.30	-0.612%	283,176	+8.256%
2024-02-08	236.310	241.8900	236.3100	241.78	+2.315%	230,864	+7.594%
2024-02-07	234.790	237.9900	233.2000	236.31	+0.737%	211,799	+10.084%
2024-02-06	236.320	237.1800	233.4900	234.58	-0.979%	227,384	+10.896%
2024-02-05	237.910	239.2500	234.6700	236.90	-0.982%	167,785	+9.810%
2024-02-02	237.930	240.6700	237.3800	239.25	-0.371%	160,425	+8.731%
2024-02-01	240.020	240.5500	236.0600	240.14	+0.831%	206,969	+8.328%
2024-01-31	242.100	243.4000	237.5200	238.16	-1.984%	239,145	+9.229%
2024-01-30	240.030	244.1600	239.1900	242.98	+0.822%	160,013	+7.062%
2024-01-29	238.280	242.2000	238.2800	241.00	+0.795%	308,706	+7.942%
2024-01-26	240.950	242.1000	238.1000	239.10	+0.976%	360,036	+8.800%
2024-01-25	231.430	237.1050	231.3150	236.79	+3.420%	297,388	+9.861%
2024-01-24	232.950	233.8600	228.6000	228.96	-0.909%	245,116	+13.618%
2024-01-23	232.190	233.1950	229.2500	231.06	-0.521%	350,350	+12.585%
2024-01-22	232.000	233.2700	229.5350	232.27	+0.764%	241,711	+11.999%
2024-01-19	226.050	231.1600	225.0150	230.51	+1.820%	248,691	+12.854%
2024-01-18	225.360	226.5600	223.4900	226.39	+0.977%	137,673	+14.908%
2024-01-17	223.070	224.9800	222.2350	224.20	-0.018%	163,842	+16.030%
2024-01-16	223.200	224.5200	221.9450	224.24	-0.147%	221,649	+16.010%
2024-01-12	225.640	225.6700	221.9300	224.57	-0.058%	197,691	+15.839%
2024-01-11	229.950	229.9500	223.3200	224.70	-2.262%	427,125	+15.772%
2024-01-10	228.970	230.3400	225.4950	229.90	+0.833%	529,591	+13.154%
2024-01-09	216.120	228.2627	214.3150	228.00	+11.481%	1,240,452	+14.096%
2024-01-08	205.530	207.7400	204.3400	204.52	-0.419%	565,055	+27.195%
2024-01-05	202.230	206.2000	202.2300	205.38	+0.909%	438,138	+26.663%
2024-01-04	201.880	205.5800	201.8800	203.53	+1.153%	410,756	+27.814%
2024-01-03	201.960	204.2100	200.2700	201.21	-0.823%	795,816	+29.288%
2024-01-02	203.070	204.3900	201.9000	202.88	-0.952%	184,536	+28.224%
2023-12-29	204.530	207.0436	203.6300	204.83	-0.137%	191,808	+27.003%
2023-12-28	204.710	205.8500	203.7200	205.11	-0.311%	94,842	+26.830%
2023-12-27	204.990	206.7900	204.8200	205.75	+0.927%	163,066	+26.435%
2023-12-26	202.100	204.1200	202.1000	203.86	+0.756%	116,498	+27.607%
2023-12-22	202.000	204.0000	201.0100	202.33	+0.442%	147,092	+28.572%
2023-12-21	204.200	204.9900	199.4700	201.44	-0.627%	243,320	+29.140%
2023-12-20	202.130	207.9599	201.1200	202.71	+0.049%	318,110	+28.331%
2023-12-19	203.740	205.2100	201.9400	202.61	+0.148%	295,972	+28.394%
2023-12-18	203.260	203.4300	200.8700	202.31	-0.458%	219,355	+28.585%
2023-12-15	204.000	207.0000	201.9100	203.24	-0.548%	621,145	+27.996%
2023-12-14	197.300	206.9500	196.3800	204.36	+4.967%	498,375	+27.295%
2023-12-13	189.820	194.8400	188.6300	194.69	+2.441%	366,270	+33.618%
2023-12-12	190.110	191.9000	189.2700	190.05	+0.026%	228,242	+36.880%
2023-12-11	188.790	190.5100	187.6400	190.00	+1.048%	129,880	+36.916%
2023-12-08	187.550	189.6450	187.4700	188.03	+0.438%	153,496	+38.350%
2023-12-07	185.720	187.6100	183.9500	187.21	+0.873%	189,314	+38.956%
2023-12-06	183.760	187.1900	183.7600	185.59	+2.017%	264,973	+40.169%
2023-12-05	182.810	184.2300	181.1800	181.92	-1.281%	189,552	+42.997%
2023-12-04	181.310	185.6900	181.3100	184.28	+0.777%	245,379	+41.166%
2023-12-01	178.550	184.2200	178.4200	182.86	+2.008%	266,792	+42.262%

document.getElementById("vXy2CC").onerror = function(){this.style.display='none';}; .dark-mode .bWMTXz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bWMTXz{ color: #333333; background-color: white; border: 2px solid #333333; }AYIAcuity Inc.stock NYSE

AYI
Acuity Inc.
stock NYSE