AYI
Acuity (AYI)
NYSE
$334.70+$0.21 (+0.06%)
Price as of Aug 03, 2026 7:41 PM EDT
  • $10.1B
    Market Cap
  • 8.04%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -6.78%
    Low Price$325.17
    High Price$354.02
  • 3 Months
    +15.69%
    Low Price$271.88
    High Price$376.44
  • 1 Year
    +8.04%
    Low Price$257.46
    High Price$375.96
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
329.55
337.51
327.85
334.49
+1.86%
341,922
07/31/2026
338.44
346.11
326.81
328.39
-2.80%
569,127
07/30/2026
338.44
341.55
327.16
337.85
+1.23%
228,911
07/29/2026
340.29
341.21
329.31
333.75
-3.03%
312,722
07/28/2026
333.41
345.42
332.61
344.18
+2.44%
370,192
07/27/2026
333.53
336.81
329.81
335.97
+1.77%
289,078
07/24/2026
327.41
331.03
325.01
330.14
+0.97%
185,195
07/23/2026
328.07
334.12
325.29
326.97
-1.38%
175,106
07/22/2026
323.81
332.11
323.56
331.55
+1.68%
257,195
07/21/2026
329.75
332.31
323.51
326.07
-0.23%
294,920
07/20/2026
335.21
337.67
325.77
326.83
-2.06%
256,651
07/17/2026
332.07
340.12
328.68
333.72
-1.86%
218,148
07/17/2026
$0.20 Dividend
07/16/2026
329.36
340.19
329.36
340.05
+1.71%
274,210
07/15/2026
330.11
338.12
328.46
334.32
+2.15%
317,658
07/14/2026
327.84
334.78
324.95
327.29
+0.65%
284,840
07/13/2026
331.39
336.23
323.81
325.17
-2.33%
350,415
07/10/2026
336.79
340.74
331.82
332.91
-0.46%
366,737
07/09/2026
335.37
338.87
330.06
334.44
+1.48%
407,899
07/08/2026
334.09
338.52
327.19
329.57
-2.80%
407,411
07/07/2026
349.15
354.79
337.01
339.05
-4.23%
455,604
07/06/2026
360.62
363.85
351.49
354.02
-1.34%
332,936
07/02/2026
365.44
365.44
354.09
358.83
-2.31%
395,187
07/01/2026
371.56
375.06
357.19
367.31
-2.42%
543,855
06/30/2026
369.43
378.43
364.63
376.44
+2.46%
456,480
06/29/2026
358.97
367.40
355.51
367.40
+1.42%
501,476
06/26/2026
354.79
364.98
343.49
362.27
+0.86%
900,175
06/25/2026
349.68
374.78
335.56
359.18
+17.64%
1,702,336
06/25/2026
$5.31 Earnings
06/24/2026
300.78
311.62
298.58
305.33
+2.28%
615,156
06/23/2026
313.43
313.43
298.41
298.51
-7.14%
750,296
06/22/2026
317.43
322.87
314.93
321.48
+1.28%
399,797
06/18/2026
311.33
317.78
307.46
317.43
+3.91%
672,966
06/17/2026
307.22
317.26
303.93
305.48
-0.22%
381,895
06/16/2026
304.82
312.93
296.94
306.16
+1.26%
196,644
06/15/2026
303.40
306.82
300.65
302.35
+1.78%
264,580
06/12/2026
291.87
297.16
284.23
297.07
+2.99%
174,544
06/11/2026
283.36
289.15
279.75
288.43
+2.93%
275,986
06/10/2026
295.84
295.92
279.57
280.23
-6.50%
456,476
06/09/2026
298.94
303.32
291.67
299.70
+1.24%
390,169
06/08/2026
304.62
304.62
295.81
296.05
-1.93%
618,770
06/05/2026
305.56
308.01
299.56
301.86
-1.94%
267,149
06/04/2026
310.76
312.06
307.46
307.83
-1.54%
359,392
06/03/2026
310.79
313.59
305.51
312.66
+0.46%
383,693
06/02/2026
308.04
314.07
305.63
311.22
+1.43%
351,162
06/01/2026
301.83
310.00
299.82
306.82
+0.62%
405,374
05/29/2026
300.78
308.24
299.52
304.93
+1.60%
706,714
05/28/2026
294.84
301.35
292.02
300.13
+1.20%
307,754
05/27/2026
299.47
301.33
292.52
296.57
-0.28%
277,310
05/26/2026
290.01
297.63
288.48
297.41
+3.47%
336,802
05/22/2026
283.02
288.20
278.65
287.42
+2.30%
160,551
05/21/2026
276.90
282.17
273.48
280.96
+0.72%
241,833
05/20/2026
273.64
279.86
270.46
278.95
+2.60%
297,668
05/19/2026
278.92
282.17
271.09
271.88
-3.72%
305,410
05/18/2026
281.17
285.49
278.92
282.39
+0.33%
312,381
05/15/2026
284.54
288.70
278.43
281.46
-2.66%
270,390
05/14/2026
285.34
289.64
282.81
289.17
+1.93%
287,298
05/13/2026
289.70
290.13
281.45
283.68
-1.49%
411,547
05/12/2026
288.82
290.62
279.55
287.97
-0.51%
336,096
05/11/2026
293.18
295.27
289.39
289.45
-1.26%
254,630
05/08/2026
297.11
297.11
291.00
293.16
-0.71%
328,324
05/07/2026
296.54
298.10
292.86
295.25
-0.11%
261,233
05/06/2026
295.65
299.77
292.72
295.58
+1.62%
412,376
05/05/2026
288.74
293.36
285.76
290.86
+1.90%
239,024
05/04/2026
289.09
291.51
284.32
285.44
-1.27%
261,313
05/01/2026
290.94
293.10
287.50
289.12
-0.17%
250,041
04/30/2026
286.99
291.65
284.69
289.60
+1.31%
279,614
04/29/2026
285.12
291.51
283.16
285.84
+0.32%
317,249
04/28/2026
289.70
290.02
282.76
284.94
-2.31%
258,460
04/27/2026
290.02
293.64
286.59
291.68
+0.79%
370,111
04/24/2026
289.84
291.52
286.52
289.40
+0.05%
234,438
04/23/2026
291.20
294.73
284.83
289.25
-0.89%
325,447
04/22/2026
298.45
300.22
291.67
291.84
-1.45%
387,947
04/21/2026
296.86
301.33
295.02
296.15
-0.06%
330,021
04/20/2026
291.35
296.95
290.31
296.34
+1.33%
519,901
04/17/2026
287.27
295.26
287.27
292.46
+3.31%
544,838
04/17/2026
$0.20 Dividend
04/16/2026
278.20
283.52
275.34
283.09
+1.79%
675,066
04/15/2026
282.67
283.40
276.55
278.12
-2.24%
495,024
04/14/2026
283.64
286.16
280.00
284.49
+0.93%
366,428
04/13/2026
281.32
283.24
277.09
281.87
+1.36%
397,673
04/10/2026
276.69
279.48
271.65
278.09
+0.60%
354,916
04/09/2026
280.28
283.72
274.67
276.43
-1.96%
535,574
04/08/2026
283.86
285.53
279.03
281.94
+4.57%
519,136
04/07/2026
266.13
270.66
265.18
269.62
+0.66%
371,997
04/06/2026
261.07
268.15
259.16
267.85
+1.06%
790,261
04/02/2026
284.68
285.63
264.44
265.05
-7.52%
906,086
04/02/2026
$4.14 Earnings
04/01/2026
283.19
289.97
282.77
286.61
+2.41%
605,031
03/31/2026
274.75
282.80
272.43
279.86
+2.86%
517,663
03/30/2026
274.13
274.34
266.11
272.07
+1.01%
516,474
03/27/2026
269.76
272.01
264.30
269.34
-0.24%
275,830
03/26/2026
281.50
281.59
269.65
269.99
-5.09%
641,519
03/25/2026
283.05
286.06
280.83
284.48
+0.70%
390,695
03/24/2026
275.45
285.66
275.45
282.49
+1.30%
423,959
03/23/2026
276.10
281.13
271.80
278.87
+4.24%
688,980
03/20/2026
265.71
269.19
264.12
267.52
+0.03%
626,781
03/19/2026
261.74
269.49
260.76
267.45
+0.92%
322,088
03/18/2026
266.64
270.21
264.15
265.02
-0.95%
396,847
03/17/2026
266.49
270.13
260.92
267.55
+1.28%
256,411