Dark

AYI
Acuity Inc.
stock NYSE

At Close

Jul 17, 2026 3:59:54 PM EDT

333.73USD-1.916%(-6.52)218,149

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:01:30 AM EDT

335.30USD-1.455%(-4.95)340

After-hours

Jul 17, 2026 4:10:30 PM EDT

333.72USD-0.003%(-0.01)39,168

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	332.0700	340.1200	328.6845	333.7200	-1.919%	218,149	0.000%
2026-07-16	329.5500	340.3900	329.5500	340.2500	+1.713%	274,211	-1.919%
2026-07-15	330.3000	338.3200	328.6500	334.5200	+2.150%	317,659	-0.239%
2026-07-14	328.0300	334.9800	325.1400	327.4800	+0.652%	284,841	+1.905%
2026-07-13	331.5800	336.4250	324.0000	325.3600	-2.327%	350,416	+2.569%
2026-07-10	336.9900	340.9400	332.0200	333.1100	-0.457%	366,738	+0.183%
2026-07-09	335.5700	339.0699	330.2500	334.6400	+1.480%	407,940	-0.275%
2026-07-08	334.2900	338.7200	327.3800	329.7600	-2.797%	407,412	+1.201%
2026-07-07	349.3600	355.0000	337.2100	339.2500	-4.229%	455,604	-1.630%
2026-07-06	360.8300	364.0600	351.6950	354.2300	-1.340%	332,937	-5.790%
2026-07-02	365.6500	365.6500	354.2950	359.0400	-2.310%	395,188	-7.052%
2026-07-01	371.7800	375.2800	357.4000	367.5300	-2.424%	543,855	-9.199%
2026-06-30	369.6500	378.6500	364.8400	376.6600	+2.459%	456,480	-11.400%
2026-06-29	359.1800	367.6200	355.7200	367.6200	+1.418%	501,479	-9.221%
2026-06-26	355.0000	365.1900	343.6905	362.4800	+0.860%	900,176	-7.934%
2026-06-25	349.8900	375.0000	335.7600	359.3900	+17.636%	1,702,337	-7.143%
2026-06-24	300.9600	311.8000	298.7550	305.5100	+2.283%	615,157	+9.234%
2026-06-23	313.6100	313.6100	298.5900	298.6900	-7.144%	750,297	+11.728%
2026-06-22	317.6200	323.0550	315.1186	321.6700	+1.275%	399,798	+3.746%
2026-06-18	311.5100	317.9700	307.6400	317.6200	+3.913%	672,967	+5.069%
2026-06-17	307.4000	317.4475	304.1100	305.6600	-0.222%	382,028	+9.180%
2026-06-16	305.0000	313.1100	297.1107	306.3400	+1.259%	196,658	+8.938%
2026-06-15	303.5800	307.0000	300.8301	302.5300	+1.780%	264,584	+10.310%
2026-06-12	292.0400	297.3300	284.4000	297.2400	+2.994%	174,545	+12.273%
2026-06-11	283.5300	289.3199	279.9100	288.6000	+2.928%	276,002	+15.634%
2026-06-10	296.0100	296.0900	279.7300	280.3900	-6.499%	456,856	+19.020%
2026-06-09	299.1200	303.5000	291.8450	299.8800	+1.236%	390,169	+11.285%
2026-06-08	304.8000	304.8000	295.9800	296.2200	-1.927%	618,770	+12.660%
2026-06-05	305.7400	308.1900	299.7400	302.0400	-1.938%	267,221	+10.489%
2026-06-04	310.9400	312.2450	307.6400	308.0100	-1.544%	359,392	+8.347%
2026-06-03	310.9700	313.7700	305.6850	312.8400	+0.462%	383,808	+6.674%
2026-06-02	308.2200	314.2500	305.8101	311.4000	+1.433%	351,163	+7.168%
2026-06-01	302.0100	310.1800	300.0000	307.0000	+0.619%	405,375	+8.704%
2026-05-29	300.9600	308.4200	299.7000	305.1100	+1.598%	706,731	+9.377%
2026-05-28	295.0100	301.5250	292.1900	300.3100	+1.203%	307,754	+11.125%
2026-05-27	299.6500	301.5100	292.6900	296.7400	-0.282%	277,311	+12.462%
2026-05-26	290.1800	297.8100	288.6500	297.5800	+3.474%	336,804	+12.145%
2026-05-22	283.1900	288.3700	278.8100	287.5900	+2.298%	160,551	+16.040%
2026-05-21	277.0600	282.3400	273.6400	281.1300	+0.724%	241,833	+18.707%
2026-05-20	273.8000	280.0250	270.6150	279.1100	+2.599%	297,669	+19.566%
2026-05-19	279.0800	282.3350	271.2450	272.0400	-3.723%	305,410	+22.673%
2026-05-18	281.3400	285.6600	279.0800	282.5600	+0.330%	312,400	+18.106%
2026-05-15	284.7100	288.8650	278.5900	281.6300	-2.665%	270,391	+18.496%
2026-05-14	285.5100	289.8100	282.9800	289.3400	+1.934%	287,299	+15.338%
2026-05-13	289.8700	290.3000	281.6200	283.8500	-1.489%	411,548	+17.569%
2026-05-12	288.9900	290.7900	279.7100	288.1400	-0.511%	336,097	+15.819%
2026-05-11	293.3500	295.4400	289.5600	289.6200	-1.265%	254,630	+15.227%
2026-05-08	297.2800	297.2800	291.1700	293.3300	-0.707%	328,324	+13.769%
2026-05-07	296.7100	298.2800	293.0350	295.4200	-0.112%	261,234	+12.965%
2026-05-06	295.8200	299.9500	292.8900	295.7500	+1.622%	412,377	+12.839%
2026-05-05	288.9100	293.5299	285.9300	291.0300	+1.898%	239,024	+14.669%
2026-05-04	289.2600	291.6800	284.4900	285.6100	-1.272%	261,313	+16.845%
2026-05-01	291.1100	293.2700	287.6700	289.2900	-0.166%	250,041	+15.358%
2026-04-30	287.1600	291.8250	284.8550	289.7700	+1.315%	279,614	+15.167%
2026-04-29	285.2900	291.6800	283.3250	286.0100	+0.316%	317,249	+16.681%
2026-04-28	289.8700	290.1950	282.9300	285.1100	-2.309%	258,461	+17.050%
2026-04-27	290.1900	293.8100	286.7600	291.8500	+0.787%	370,112	+14.346%
2026-04-24	290.0100	291.6900	286.6900	289.5700	+0.052%	234,439	+15.247%
2026-04-23	291.3700	294.9050	285.0000	289.4200	-0.887%	325,447	+15.306%
2026-04-22	298.6300	300.4000	291.8400	292.0100	-1.455%	387,947	+14.284%
2026-04-21	297.0300	301.5059	295.1900	296.3200	-0.064%	330,022	+12.621%
2026-04-20	291.5200	297.1200	290.4801	296.5100	+1.326%	519,901	+12.549%
2026-04-17	287.4400	295.4299	287.4400	292.6300	+3.235%	544,838	+14.042%
2026-04-16	278.5600	283.8900	275.6937	283.4600	+1.788%	675,067	+17.731%
2026-04-15	283.0400	283.7650	276.9050	278.4800	-2.240%	495,024	+19.836%
2026-04-14	284.0100	286.5300	280.3601	284.8600	+0.932%	366,428	+17.152%
2026-04-13	281.6800	283.6100	277.4500	282.2300	+1.358%	397,674	+18.244%
2026-04-10	277.0500	279.8400	272.0000	278.4500	+0.600%	354,916	+19.849%
2026-04-09	280.6400	284.0899	275.0300	276.7900	-1.955%	535,574	+20.568%
2026-04-08	284.2300	285.8950	279.3950	282.3100	+4.571%	519,136	+18.210%
2026-04-07	266.4700	271.0100	265.5200	269.9700	+0.660%	371,997	+23.614%
2026-04-06	261.4100	268.4950	259.4950	268.2000	+1.059%	790,262	+24.430%
2026-04-02	285.0500	286.0000	264.7800	265.3900	-7.523%	906,086	+25.747%
2026-04-01	283.5600	290.3500	283.1400	286.9800	+2.412%	605,032	+16.287%
2026-03-31	275.1100	283.1700	272.7800	280.2200	+2.863%	517,664	+19.092%
2026-03-30	274.4800	274.7000	266.4500	272.4200	+1.012%	516,475	+22.502%
2026-03-27	270.1100	272.3600	264.6400	269.6900	-0.240%	275,830	+23.742%
2026-03-26	281.8600	281.9500	270.0000	270.3400	-5.094%	641,519	+23.445%
2026-03-25	283.4200	286.4300	281.1900	284.8500	+0.704%	390,696	+17.156%
2026-03-24	275.8100	286.0300	275.8100	282.8600	+1.300%	423,960	+17.981%
2026-03-23	276.4600	281.4900	272.1500	279.2300	+4.241%	688,980	+19.514%
2026-03-20	266.0500	269.5400	264.4600	267.8700	+0.026%	626,781	+24.583%
2026-03-19	262.0800	269.8400	261.1000	267.8000	+0.920%	322,089	+24.615%
2026-03-18	266.9900	270.5550	264.4900	265.3600	-0.948%	396,847	+25.761%
2026-03-17	266.8300	270.4800	261.2600	267.9000	+1.282%	256,412	+24.569%
2026-03-16	263.5800	268.6800	261.1600	264.5100	+1.411%	338,519	+26.165%
2026-03-13	259.6900	263.4750	259.1000	260.8300	+1.179%	368,858	+27.945%
2026-03-12	262.1600	264.9100	257.0400	257.7900	-3.043%	665,111	+29.454%
2026-03-11	272.9700	275.3800	265.3100	265.8800	-2.562%	527,186	+25.515%
2026-03-10	276.0400	280.5604	272.3900	272.8700	-0.587%	379,258	+22.300%
2026-03-09	270.1600	275.0100	267.8200	274.4800	-0.341%	578,395	+21.583%
2026-03-06	274.1700	276.3900	269.8600	275.4200	-2.208%	367,143	+21.168%
2026-03-05	274.1800	281.8000	273.2740	281.6400	+1.712%	574,023	+18.492%
2026-03-04	285.2600	286.9050	276.2000	276.9000	-1.473%	943,573	+20.520%
2026-03-03	288.7800	288.7800	272.2700	281.0400	-4.938%	726,364	+18.745%
2026-03-02	297.0000	299.2300	292.2500	295.6400	-1.973%	602,024	+12.881%
2026-02-27	303.0100	303.6200	295.9600	301.5900	-1.932%	580,123	+10.654%
2026-02-26	308.5100	309.8551	303.1850	307.5300	+0.323%	432,911	+8.516%
2026-02-25	305.6400	308.8050	297.4800	306.5400	+1.062%	201,807	+8.867%
2026-02-24	300.9700	310.5700	298.8900	303.3200	+0.969%	441,686	+10.022%
2026-02-23	309.8300	309.8300	296.0100	300.4100	-3.343%	237,618	+11.088%
2026-02-20	311.6500	317.7100	308.3800	310.8000	-0.407%	447,201	+7.375%
2026-02-19	311.3700	314.9599	309.8600	312.0700	-0.421%	242,768	+6.938%
2026-02-18	309.4000	316.2700	306.9300	313.3900	+0.717%	552,595	+6.487%
2026-02-17	303.6500	314.4100	301.7300	311.1600	+1.853%	624,534	+7.250%
2026-02-13	312.6100	314.9900	305.3100	305.5000	-2.471%	377,852	+9.237%
2026-02-12	324.3200	329.3400	310.7300	313.2400	-2.730%	573,317	+6.538%
2026-02-11	335.3400	341.5050	320.0000	322.0300	-2.857%	430,621	+3.630%
2026-02-10	331.9700	332.7400	328.6150	331.5000	+0.215%	417,243	+0.670%
2026-02-09	326.6600	334.8700	326.0000	330.7900	+0.731%	296,441	+0.886%
2026-02-06	320.4700	330.7600	319.0350	328.3900	+3.934%	409,610	+1.623%
2026-02-05	314.6700	318.7750	312.2600	315.9600	-0.866%	335,616	+5.621%
2026-02-04	316.7300	320.3500	314.2350	318.7200	+1.065%	343,818	+4.706%
2026-02-03	318.8000	320.7000	309.9900	315.3600	-0.398%	275,921	+5.822%
2026-02-02	310.2100	317.4500	309.5800	316.6200	+2.386%	311,101	+5.401%
2026-01-30	310.9600	316.0000	306.9200	309.2400	-1.365%	415,987	+7.916%
2026-01-29	313.3500	315.0000	306.5650	313.5200	+0.436%	321,888	+6.443%
2026-01-28	309.1000	313.0400	308.4400	312.1600	-0.205%	338,457	+6.907%
2026-01-27	312.6300	314.4100	308.6100	312.8000	+0.369%	249,398	+6.688%
2026-01-26	313.5300	315.2800	310.6200	311.6500	-1.142%	213,572	+7.082%
2026-01-23	314.1200	318.3000	311.8850	315.2500	+1.181%	412,731	+5.859%
2026-01-22	315.7500	317.5000	310.5050	311.5700	-0.160%	355,748	+7.109%
2026-01-21	311.3900	315.5500	307.4200	312.0700	+0.775%	472,755	+6.938%
2026-01-20	316.2100	322.1700	309.3900	309.6700	-3.358%	340,543	+7.766%
2026-01-16	322.1700	324.0400	317.9900	320.4300	-0.122%	417,571	+4.148%
2026-01-15	322.5100	326.4400	317.5500	320.8200	+0.508%	486,270	+4.021%
2026-01-14	325.8000	329.6900	317.0500	319.2000	-2.005%	476,060	+4.549%
2026-01-13	318.5300	326.5500	315.0700	325.7300	+3.079%	1,016,151	+2.453%
2026-01-12	322.4500	323.8800	315.2100	316.0000	-2.933%	728,330	+5.608%
2026-01-09	318.0000	326.6800	312.3600	325.5500	+1.021%	985,390	+2.510%
2026-01-08	341.8600	346.5000	312.1200	322.2600	-12.853%	1,294,649	+3.556%
2026-01-07	377.5800	379.0000	366.8300	369.7900	-1.484%	446,384	-9.754%
2026-01-06	375.4900	377.4500	364.4650	375.3600	-0.353%	359,715	-11.093%
2026-01-05	374.6600	380.1699	373.0400	376.6900	+0.900%	392,116	-11.407%
2026-01-02	363.2900	373.3400	360.3000	373.3300	+3.691%	329,068	-10.610%
2025-12-31	366.3500	369.5000	359.2600	360.0400	-1.337%	238,055	-7.310%
2025-12-30	368.2000	371.1300	362.0800	364.9200	-1.127%	121,765	-8.550%
2025-12-29	372.4000	373.6850	367.1500	369.0800	-1.136%	164,265	-9.581%
2025-12-26	371.6700	374.0500	369.2201	373.3200	+0.263%	167,402	-10.608%
2025-12-24	371.8100	374.2650	367.1300	372.3400	+0.269%	161,955	-10.372%
2025-12-23	367.8500	372.4400	364.6400	371.3400	+0.949%	232,823	-10.131%
2025-12-22	367.0600	370.6000	359.7200	367.8500	+1.381%	199,105	-9.278%
2025-12-19	360.8700	365.4900	359.0700	362.8400	+0.837%	929,531	-8.026%
2025-12-18	354.7900	361.1200	350.3750	359.8300	+2.659%	313,809	-7.256%
2025-12-17	356.5700	360.6995	348.9400	350.5100	-1.911%	338,377	-4.790%
2025-12-16	360.7600	362.0100	354.0200	357.3400	-1.033%	304,614	-6.610%
2025-12-15	367.0100	368.1050	357.4600	361.0700	-0.990%	283,152	-7.575%
2025-12-12	374.6800	375.2500	361.5000	364.6800	-2.659%	357,200	-8.490%
2025-12-11	370.0000	376.6600	369.5350	374.6400	+0.607%	259,659	-10.922%
2025-12-10	371.4600	377.1500	368.9700	372.3800	+0.372%	253,659	-10.382%
2025-12-09	369.7900	374.3000	368.6000	371.0000	-0.336%	144,673	-10.049%
2025-12-08	372.0900	376.9000	367.7655	372.2500	+0.070%	132,435	-10.351%
2025-12-05	375.0000	378.7100	370.7400	371.9900	-0.729%	233,048	-10.288%
2025-12-04	366.9000	379.1650	366.0250	374.7200	+1.410%	183,330	-10.942%
2025-12-03	363.5500	375.8900	361.2301	369.5100	+1.584%	307,616	-9.686%
2025-12-02	363.9000	367.3250	358.4650	363.7500	+0.165%	269,120	-8.256%
2025-12-01	363.0400	369.7900	356.6733	363.1500	-0.892%	257,899	-8.104%
2025-11-28	367.8800	368.9400	365.0200	366.4200	+0.123%	64,525	-8.924%
2025-11-26	363.6700	370.0000	362.8350	365.9700	+0.547%	149,407	-8.812%
2025-11-25	356.3200	364.9400	353.0800	363.9800	+2.466%	304,591	-8.314%
2025-11-24	350.0100	361.6973	349.7400	355.2200	+1.677%	422,589	-6.053%
2025-11-21	341.2400	354.6700	339.8350	349.3600	+2.257%	289,108	-4.477%
2025-11-20	356.2800	359.8050	339.2400	341.6500	-1.971%	280,270	-2.321%
2025-11-19	346.9700	353.2400	344.9000	348.5200	+0.950%	216,350	-4.247%
2025-11-18	339.6800	351.4300	335.5000	345.2400	+0.774%	244,547	-3.337%
2025-11-17	352.3700	357.2200	340.5000	342.5900	-2.248%	290,271	-2.589%
2025-11-14	347.8200	355.3400	341.5400	350.4700	-0.846%	193,435	-4.779%
2025-11-13	359.7200	361.6550	350.7400	353.4600	-2.200%	155,703	-5.585%
2025-11-12	361.8800	365.5900	359.0400	361.4100	+0.663%	132,465	-7.662%
2025-11-11	363.4900	365.7500	357.9700	359.0300	-1.154%	157,454	-7.050%
2025-11-10	364.1900	366.0800	358.4100	363.2200	+0.757%	204,849	-8.122%
2025-11-07	354.7800	360.7000	350.4989	360.4900	+0.639%	190,287	-7.426%
2025-11-06	364.7400	367.5805	357.0000	358.2000	-1.474%	180,419	-6.834%
2025-11-05	361.1800	367.8100	361.1800	363.5600	+0.648%	142,324	-8.208%
2025-11-04	360.0900	363.3025	357.3500	361.2200	-1.203%	207,562	-7.613%
2025-11-03	365.8900	369.2550	362.6700	365.6200	+0.156%	175,738	-8.725%
2025-10-31	361.7500	366.7800	361.7500	365.0500	+1.434%	183,245	-8.582%
2025-10-30	359.5500	369.9700	359.5000	359.8900	-0.445%	144,512	-7.272%
2025-10-29	363.8600	368.5100	359.6100	361.5000	-0.413%	257,118	-7.685%
2025-10-28	367.4200	370.9300	362.1750	363.0000	-2.014%	306,664	-8.066%
2025-10-27	373.1600	373.8900	364.2800	370.4600	+0.595%	204,924	-9.917%
2025-10-24	373.4100	373.4100	365.8975	368.2700	-0.559%	184,186	-9.382%
2025-10-23	358.3300	371.8900	358.3300	370.3400	+3.650%	221,369	-9.888%
2025-10-22	365.5500	365.9400	353.5700	357.3000	-2.091%	230,354	-6.599%
2025-10-21	362.9900	368.7100	360.4001	364.9300	+0.156%	217,428	-8.552%
2025-10-20	362.3500	365.2750	354.4001	364.3600	+2.176%	196,770	-8.409%
2025-10-17	359.5700	362.9825	355.7800	356.6000	-1.230%	231,957	-6.416%
2025-10-16	367.7300	369.5750	358.7500	361.0400	-1.342%	164,857	-7.567%
2025-10-15	366.4900	372.6400	360.0500	365.9500	+0.929%	239,691	-8.807%
2025-10-14	354.9700	366.5700	351.9300	362.5800	+0.820%	251,357	-7.960%
2025-10-13	351.4100	361.4150	348.2332	359.6300	+3.407%	260,371	-7.205%
2025-10-10	361.5500	364.7125	347.0100	347.7800	-3.571%	474,057	-4.043%
2025-10-09	362.4200	365.2200	359.0350	360.6600	+0.003%	302,123	-7.470%
2025-10-08	347.6500	362.0200	345.3150	360.6500	+3.976%	390,546	-7.467%
2025-10-07	351.3600	356.3750	344.0300	346.8600	-1.247%	276,601	-3.788%
2025-10-06	355.1700	355.6600	349.8800	351.2400	-0.484%	301,474	-4.988%
2025-10-03	358.8200	360.9500	352.5500	352.9500	-0.896%	260,415	-5.448%
2025-10-02	365.3000	369.4800	354.6500	356.1400	-1.890%	520,060	-6.295%
2025-10-01	365.7500	375.6700	352.3007	363.0000	+5.404%	947,439	-8.066%
2025-09-30	338.9400	347.3200	338.7900	344.3900	+1.557%	730,467	-3.098%
2025-09-29	341.3100	343.1800	332.1500	339.1100	+0.139%	373,291	-1.589%
2025-09-26	335.3100	340.4100	330.0701	338.6400	+1.319%	257,062	-1.453%
2025-09-25	337.0000	339.6800	331.7700	334.2300	-1.965%	348,209	-0.153%
2025-09-24	340.3500	342.2000	337.8450	340.9300	+0.733%	211,585	-2.115%
2025-09-23	342.6400	349.0000	336.9735	338.4500	-0.183%	326,537	-1.398%
2025-09-22	338.1000	341.0150	334.9800	339.0700	+0.707%	198,705	-1.578%
2025-09-19	344.2700	344.7100	335.7500	336.6900	-2.273%	622,030	-0.882%
2025-09-18	341.4200	346.3050	340.3700	344.5200	+1.419%	208,600	-3.135%
2025-09-17	341.8300	348.6150	337.5000	339.7000	-0.454%	249,975	-1.760%
2025-09-16	341.6500	342.8550	337.6700	341.2500	+0.158%	229,317	-2.207%
2025-09-15	338.8900	342.6150	335.4950	340.7100	+1.384%	156,782	-2.052%
2025-09-12	338.5000	342.7200	335.8200	336.0600	-0.996%	303,947	-0.696%
2025-09-11	331.6700	340.3275	328.9150	339.4400	+2.764%	244,082	-1.685%
2025-09-10	328.6200	335.3650	325.8500	330.3100	+0.579%	275,852	+1.032%
2025-09-09	336.7700	336.7700	328.2900	328.4100	-2.685%	325,648	+1.617%
2025-09-08	339.4400	339.8800	334.6600	337.4700	-0.254%	146,617	-1.111%
2025-09-05	340.7300	345.3000	334.6250	338.3300	-0.315%	148,243	-1.363%
2025-09-04	333.9500	339.6600	328.9450	339.4000	+2.115%	149,359	-1.674%
2025-09-03	333.2600	335.2800	328.6400	332.3700	-0.273%	132,814	+0.406%
2025-09-02	330.6800	333.7750	327.1750	333.2800	+2.086%	302,657	+0.132%
2025-08-29	329.3700	330.0200	323.9100	326.4700	-0.899%	231,479	+2.221%
2025-08-28	335.8900	339.0650	327.5300	329.4300	-1.324%	187,788	+1.302%
2025-08-27	331.2800	340.6600	330.5600	333.8500	+0.246%	289,475	-0.039%
2025-08-26	326.4900	333.6200	324.8650	333.0300	+2.072%	448,418	+0.207%
2025-08-25	325.6200	328.6900	324.7800	326.2700	-0.129%	138,723	+2.283%
2025-08-22	316.7300	328.3900	314.6300	326.6900	+3.945%	144,264	+2.152%
2025-08-21	313.5200	315.7800	311.8600	314.2900	+0.086%	125,029	+6.182%
2025-08-20	318.7500	319.4350	311.2400	314.0200	-1.872%	283,673	+6.273%
2025-08-19	318.9600	323.1400	318.9600	320.0100	+0.197%	180,882	+4.284%
2025-08-18	314.7400	320.2200	313.9300	319.3800	+1.775%	284,997	+4.490%
2025-08-15	318.5100	320.1900	312.9950	313.8100	-1.818%	271,211	+6.345%
2025-08-14	324.3400	325.4400	317.6900	319.6200	-2.495%	249,145	+4.411%
2025-08-13	324.1200	329.4200	321.3250	327.8000	+1.571%	204,664	+1.806%
2025-08-12	314.7100	323.3500	313.4700	322.7300	+3.039%	205,612	+3.405%
2025-08-11	308.6000	314.3600	307.8150	313.2100	+1.996%	299,856	+6.548%
2025-08-08	306.2800	307.8800	304.4150	307.0800	+0.738%	157,384	+8.675%
2025-08-07	311.8300	312.0000	302.3000	304.8300	-1.039%	200,178	+9.477%
2025-08-06	310.6600	312.9600	304.4400	308.0300	-1.082%	256,732	+8.340%
2025-08-05	310.5400	312.3700	305.6300	311.4000	+0.338%	364,126	+7.168%
2025-08-04	307.4500	311.8500	306.9600	310.3500	+1.811%	302,392	+7.530%
2025-08-01	305.2600	307.7550	299.0000	304.8300	-2.094%	298,954	+9.477%
2025-07-31	313.6500	319.5400	309.6000	311.3500	-1.272%	216,621	+7.185%
2025-07-30	312.5200	319.2800	311.9900	315.3600	+1.461%	452,336	+5.822%
2025-07-29	313.6300	318.0000	308.9700	310.8200	-0.541%	387,652	+7.368%
2025-07-28	302.7500	313.5500	302.6000	312.5100	+3.514%	531,396	+6.787%
2025-07-25	298.6700	301.9000	296.0100	301.9000	+1.588%	228,192	+10.540%
2025-07-24	299.6800	303.5250	296.9200	297.1800	-1.762%	210,376	+12.296%
2025-07-23	298.8800	303.8000	297.9500	302.5100	+2.234%	659,023	+10.317%
2025-07-22	290.3500	296.1600	290.0000	295.9000	+1.848%	227,972	+12.781%
2025-07-21	293.1700	296.0850	289.1700	290.5300	-0.728%	233,416	+14.866%
2025-07-18	291.6200	293.8750	287.8050	292.6600	+0.550%	219,671	+14.030%
2025-07-17	287.1800	291.3500	284.6375	291.0600	+1.390%	275,148	+14.657%
2025-07-16	288.2400	290.0500	282.7800	287.0700	-0.637%	236,043	+16.250%
2025-07-15	295.4000	295.4000	287.5600	288.9100	-2.041%	179,347	+15.510%
2025-07-14	296.2900	297.3750	292.7300	294.9300	-1.173%	171,321	+13.152%
2025-07-11	300.9300	300.9300	295.4000	298.4300	-1.407%	200,153	+11.825%
2025-07-10	301.8500	306.4300	301.1000	302.6900	-0.086%	396,420	+10.251%
2025-07-09	306.7800	306.7800	301.0750	302.9500	-0.378%	214,198	+10.157%
2025-07-08	306.9400	309.9000	303.8350	304.1000	-0.899%	213,435	+9.740%
2025-07-07	304.3600	306.8600	301.7300	306.8600	+0.485%	319,612	+8.753%
2025-07-03	308.0400	308.9850	304.5300	305.3800	-0.209%	167,949	+9.280%
2025-07-02	305.0400	307.9300	303.7500	306.0200	-0.170%	263,206	+9.052%
2025-07-01	297.7300	307.5200	296.6700	306.5400	+2.749%	516,666	+8.867%
2025-06-30	303.2900	303.5600	298.3300	298.3400	-1.648%	423,504	+11.859%
2025-06-27	303.3300	305.0050	294.2700	303.3400	-0.276%	703,037	+10.015%
2025-06-26	308.4600	310.0900	296.2271	304.1800	+5.805%	951,554	+9.711%
2025-06-25	285.3300	287.4900	283.5900	287.4900	+1.072%	592,569	+16.081%
2025-06-24	282.1800	285.7000	280.5600	284.4400	+1.282%	320,807	+17.325%
2025-06-23	271.8600	281.7000	271.6900	280.8400	+2.842%	366,768	+18.829%
2025-06-20	279.4200	279.4200	272.0800	273.0800	-1.568%	491,531	+22.206%
2025-06-18	275.2900	282.9200	272.0101	277.4300	+2.361%	423,325	+20.290%
2025-06-17	268.7700	277.9400	266.2400	271.0300	+0.969%	474,119	+23.130%
2025-06-16	269.3800	270.7300	266.8500	268.4300	+1.073%	545,657	+24.323%
2025-06-13	265.6300	268.3500	264.3100	265.5800	-1.334%	221,919	+25.657%
2025-06-12	271.2800	272.5100	268.0850	269.1700	-1.902%	268,473	+23.981%
2025-06-11	276.9300	278.8100	272.9100	274.3900	-0.734%	300,153	+21.623%
2025-06-10	271.5900	276.6500	269.6550	276.4200	+2.484%	346,368	+20.729%
2025-06-09	271.9000	272.9288	269.1200	269.7200	-0.063%	215,231	+23.728%
2025-06-06	268.3700	270.3600	267.4900	269.8900	+1.803%	143,437	+23.650%
2025-06-05	264.5700	265.9100	259.5100	265.1100	+0.561%	359,160	+25.880%
2025-06-04	265.1700	266.6300	263.4200	263.6300	-0.235%	198,879	+26.587%
2025-06-03	256.6600	264.8600	256.5550	264.2500	+3.243%	220,419	+26.289%
2025-06-02	258.8200	259.0950	253.0300	255.9500	-1.516%	197,437	+30.385%
2025-05-30	260.0500	260.3250	255.5100	259.8900	-0.707%	408,084	+28.408%
2025-05-29	264.2300	264.2300	259.8800	261.7400	+0.011%	169,892	+27.501%
2025-05-28	264.8500	264.8500	260.9600	261.7100	-0.920%	139,102	+27.515%
2025-05-27	265.0500	265.0900	261.6400	264.1400	+1.538%	194,608	+26.342%
2025-05-23	257.4700	262.0000	257.4700	260.1400	-0.861%	139,212	+28.285%
2025-05-22	259.4500	263.3800	256.6300	262.4000	+0.375%	150,251	+27.180%
2025-05-21	265.9000	267.5400	261.1700	261.4200	-3.049%	132,690	+27.657%
2025-05-20	269.7800	272.1350	268.1400	269.6400	-0.513%	170,878	+23.765%
2025-05-19	268.5100	272.2000	268.5100	271.0300	-0.772%	236,458	+23.130%
2025-05-16	272.1100	274.3411	270.5600	273.1400	+0.478%	145,633	+22.179%
2025-05-15	270.9300	272.4200	269.7050	271.8400	-0.088%	186,172	+22.763%
2025-05-14	273.5400	273.6950	270.9000	272.0800	-0.719%	164,122	+22.655%
2025-05-13	274.5700	275.5000	272.9400	274.0500	+0.980%	251,559	+21.773%
2025-05-12	268.5400	273.8800	268.4000	271.3900	+5.780%	350,258	+22.967%
2025-05-09	257.0800	258.8250	254.9800	256.5600	+0.105%	189,449	+30.075%
2025-05-08	255.0400	259.3900	253.9600	256.2900	+2.055%	227,417	+30.212%
2025-05-07	252.0400	253.8250	250.0500	251.1300	+0.440%	247,857	+32.887%
2025-05-06	250.4900	253.2600	249.6000	250.0300	-0.986%	150,506	+33.472%
2025-05-05	250.7700	255.6200	250.7700	252.5200	-0.083%	299,459	+32.156%
2025-05-02	246.5000	253.4000	242.5600	252.7300	+4.494%	337,727	+32.046%
2025-05-01	244.1100	247.8900	241.2100	241.8600	-0.718%	402,589	+37.981%
2025-04-30	239.8400	243.8650	234.9800	243.6100	+0.790%	422,084	+36.989%
2025-04-29	241.8400	242.8100	239.3700	241.7000	-0.297%	378,560	+38.072%
2025-04-28	242.4300	245.9100	239.7400	242.4200	-0.173%	359,799	+37.662%
2025-04-25	244.2400	245.6550	241.4900	242.8400	-0.242%	416,072	+37.424%
2025-04-24	235.6600	244.1100	231.6950	243.4300	+3.946%	497,266	+37.091%
2025-04-23	238.8800	246.9500	232.6200	234.1900	+0.940%	336,762	+42.500%
2025-04-22	231.0100	234.4100	229.7600	232.0100	+1.407%	296,975	+43.839%
2025-04-21	226.2300	230.4900	226.2000	228.7900	-0.100%	374,220	+45.863%
2025-04-17	231.2900	233.9400	227.3200	229.0200	+0.210%	382,529	+45.717%
2025-04-16	233.1400	236.0300	225.7100	228.5400	-3.034%	537,240	+46.023%
2025-04-15	239.1400	243.3800	235.4000	235.6900	-1.331%	455,142	+41.593%
2025-04-14	243.4900	245.4900	238.1000	238.8700	-0.371%	377,144	+39.708%
2025-04-11	232.2600	243.9600	230.2301	239.7600	+2.545%	548,533	+39.189%
2025-04-10	240.0500	240.7250	224.7300	233.8100	-4.909%	470,941	+42.731%
2025-04-09	220.5100	249.3850	216.8100	245.8800	+10.107%	568,847	+35.725%
2025-04-08	235.4750	237.7700	219.4700	223.3100	-1.781%	523,904	+49.442%
2025-04-07	224.7380	240.7500	221.1570	227.3600	-2.663%	861,366	+46.780%
2025-04-04	242.9700	252.7350	223.9800	233.5800	-9.205%	1,524,952	+42.872%
2025-04-03	251.2100	262.8600	244.1500	257.2600	-3.431%	1,366,866	+29.721%
2025-04-02	260.0200	269.0300	258.5100	266.4000	+1.035%	413,352	+25.270%
2025-04-01	263.3300	265.6000	260.6250	263.6700	+0.122%	425,732	+26.567%
2025-03-31	258.3500	266.2000	255.9050	263.3500	+0.527%	520,456	+26.721%
2025-03-28	264.4600	268.5100	260.1600	261.9700	-2.184%	447,445	+27.389%
2025-03-27	270.0100	272.5400	266.9000	267.8200	-1.275%	289,872	+24.606%
2025-03-26	274.5000	277.2100	270.6700	271.2800	-1.510%	395,654	+23.017%
2025-03-25	276.2700	279.7200	271.8600	275.4400	+0.022%	448,378	+21.159%
2025-03-24	267.1200	276.1650	267.1200	275.3800	+4.240%	374,246	+21.185%
2025-03-21	264.9800	265.0900	260.5500	264.1800	-1.149%	383,496	+26.323%
2025-03-20	264.2500	270.0650	264.2500	267.2500	+0.109%	271,044	+24.872%
2025-03-19	265.2100	269.5075	264.1250	266.9600	+1.052%	314,670	+25.007%
2025-03-18	265.7000	267.7600	261.8130	264.1800	-1.138%	248,440	+26.323%
2025-03-17	262.5100	270.1500	261.6100	267.2200	+1.709%	258,501	+24.886%
2025-03-14	261.8400	263.9250	259.2650	262.7300	+1.912%	280,584	+27.020%
2025-03-13	265.6600	268.4250	256.1200	257.8000	-2.334%	489,572	+29.449%
2025-03-12	270.8300	272.9800	262.3200	263.9600	-1.526%	436,559	+26.428%
2025-03-11	267.0000	272.1500	266.0200	268.0500	+0.149%	262,873	+24.499%
2025-03-10	276.8300	278.1100	264.9500	267.6500	-5.156%	289,630	+24.685%
2025-03-07	278.4800	282.8500	275.2300	282.2000	+0.656%	320,361	+18.257%
2025-03-06	272.3700	281.0350	271.0950	280.3600	+1.271%	566,604	+19.033%
2025-03-05	276.2800	278.6700	272.8750	276.8400	+0.944%	424,591	+20.546%
2025-03-04	277.6600	281.2800	269.9800	274.2500	-3.769%	451,709	+21.685%
2025-03-03	298.3800	299.6150	280.8500	284.9900	-4.086%	432,430	+17.099%
2025-02-28	297.3000	298.4900	290.6500	297.1300	-0.659%	486,523	+12.314%
2025-02-27	305.9400	306.6000	298.7950	299.1000	-3.494%	347,062	+11.575%
2025-02-26	310.1300	316.2600	308.2850	309.9300	+0.672%	240,776	+7.676%
2025-02-25	305.4300	311.5000	303.6550	307.8600	+0.601%	264,995	+8.400%
2025-02-24	309.7600	311.6300	305.7700	306.0200	-1.044%	192,743	+9.052%
2025-02-21	321.4700	321.4700	306.6600	309.2500	-3.720%	253,805	+7.913%
2025-02-20	324.4600	326.0700	316.9700	321.2000	-1.635%	166,197	+3.898%
2025-02-19	325.3400	329.7300	324.4200	326.5400	-0.925%	183,487	+2.199%
2025-02-18	330.7300	332.9950	327.0000	329.5900	+0.152%	144,317	+1.253%
2025-02-14	327.7600	331.6400	326.4400	329.0900	+1.165%	196,765	+1.407%
2025-02-13	325.5500	326.8032	322.0500	325.3000	+0.482%	151,918	+2.588%
2025-02-12	315.0100	324.1500	315.0100	323.7400	-0.046%	190,893	+3.083%
2025-02-11	317.4500	324.9400	316.0673	323.8900	+1.181%	231,085	+3.035%
2025-02-10	325.3200	329.6100	317.7550	320.1100	-1.112%	279,696	+4.252%
2025-02-07	328.1900	330.4800	322.4600	323.7100	-1.524%	180,153	+3.092%
2025-02-06	324.4600	328.9300	322.9000	328.7200	+1.422%	237,311	+1.521%
2025-02-05	319.7600	326.3250	316.9400	324.1100	+2.214%	189,941	+2.965%
2025-02-04	319.0700	320.0500	315.8900	317.0900	+0.253%	211,691	+5.245%
2025-02-03	322.7750	325.3300	302.7000	316.2900	-4.844%	475,209	+5.511%
2025-01-31	334.3400	336.8900	330.5600	332.3900	-0.681%	274,544	+0.400%
2025-01-30	331.0200	339.6500	326.0700	334.6700	+1.869%	280,591	-0.284%
2025-01-29	327.5200	332.7700	321.3100	328.5300	+0.305%	233,713	+1.580%
2025-01-28	329.4000	329.5100	322.5332	327.5300	-0.386%	178,559	+1.890%
2025-01-27	328.6300	333.0900	321.2400	328.8000	-1.854%	263,691	+1.496%

document.getElementById("r9kq0G").onerror = function(){this.style.display='none';}; .dark-mode .GxMPNV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GxMPNV{ color: #333333; background-color: white; border: 2px solid #333333; }AYIAcuity Inc.stock NYSE

AYI
Acuity Inc.
stock NYSE