AYI
Acuity (AYI)
NYSE
$327.48+$2.12 (+0.65%)
Price as of Jul 14, 2026 6:21 PM EDT
  • $9.7B
    Market Cap
  • 10.58%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    +9.46%
    Low Price$298.69
    High Price$376.66
  • 3 Months
    +15.36%
    Low Price$272.04
    High Price$376.66
  • 1 Year
    +10.58%
    Low Price$257.79
    High Price$376.69
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
331.58
336.43
324.00
325.36
-2.33%
350,415
07/10/2026
336.99
340.94
332.02
333.11
-0.46%
366,737
07/09/2026
335.57
339.07
330.25
334.64
+1.48%
407,899
07/08/2026
334.29
338.72
327.38
329.76
-2.80%
407,411
07/07/2026
349.36
355.00
337.21
339.25
-4.23%
455,604
07/06/2026
360.83
364.06
351.70
354.23
-1.34%
332,936
07/02/2026
365.65
365.65
354.30
359.04
-2.31%
395,187
07/01/2026
371.78
375.28
357.40
367.53
-2.42%
543,855
06/30/2026
369.65
378.65
364.84
376.66
+2.46%
456,480
06/29/2026
359.18
367.62
355.72
367.62
+1.42%
501,476
06/26/2026
355.00
365.19
343.69
362.48
+0.86%
900,175
06/25/2026
349.89
375.00
335.76
359.39
+17.64%
1,702,336
06/25/2026
$5.31 Earnings
06/24/2026
300.96
311.80
298.76
305.51
+2.28%
615,156
06/23/2026
313.61
313.61
298.59
298.69
-7.14%
750,296
06/22/2026
317.62
323.06
315.12
321.67
+1.28%
399,797
06/18/2026
311.51
317.97
307.64
317.62
+3.91%
672,966
06/17/2026
307.40
317.45
304.11
305.66
-0.22%
381,895
06/16/2026
305.00
313.11
297.11
306.34
+1.26%
196,644
06/15/2026
303.58
307.00
300.83
302.53
+1.78%
264,580
06/12/2026
292.04
297.33
284.40
297.24
+2.99%
174,544
06/11/2026
283.53
289.32
279.91
288.60
+2.93%
275,986
06/10/2026
296.01
296.09
279.73
280.39
-6.50%
456,476
06/09/2026
299.12
303.50
291.85
299.88
+1.24%
390,169
06/08/2026
304.80
304.80
295.98
296.22
-1.93%
618,770
06/05/2026
305.74
308.19
299.74
302.04
-1.94%
267,149
06/04/2026
310.94
312.25
307.64
308.01
-1.54%
359,392
06/03/2026
310.97
313.77
305.69
312.84
+0.46%
383,693
06/02/2026
308.22
314.25
305.81
311.40
+1.43%
351,162
06/01/2026
302.01
310.18
300.00
307.00
+0.62%
405,374
05/29/2026
300.96
308.42
299.70
305.11
+1.60%
706,714
05/28/2026
295.01
301.53
292.19
300.31
+1.20%
307,754
05/27/2026
299.65
301.51
292.69
296.74
-0.28%
277,310
05/26/2026
290.18
297.81
288.65
297.58
+3.47%
336,802
05/22/2026
283.19
288.37
278.81
287.59
+2.30%
160,551
05/21/2026
277.06
282.34
273.64
281.13
+0.72%
241,833
05/20/2026
273.80
280.03
270.62
279.11
+2.60%
297,668
05/19/2026
279.08
282.34
271.25
272.04
-3.72%
305,410
05/18/2026
281.34
285.66
279.08
282.56
+0.33%
312,381
05/15/2026
284.71
288.87
278.59
281.63
-2.66%
270,390
05/14/2026
285.51
289.81
282.98
289.34
+1.93%
287,298
05/13/2026
289.87
290.30
281.62
283.85
-1.49%
411,547
05/12/2026
288.99
290.79
279.71
288.14
-0.51%
336,096
05/11/2026
293.35
295.44
289.56
289.62
-1.26%
254,630
05/08/2026
297.28
297.28
291.17
293.33
-0.71%
328,324
05/07/2026
296.71
298.28
293.04
295.42
-0.11%
261,233
05/06/2026
295.82
299.95
292.89
295.75
+1.62%
412,376
05/05/2026
288.91
293.53
285.93
291.03
+1.90%
239,024
05/04/2026
289.26
291.68
284.49
285.61
-1.27%
261,313
05/01/2026
291.11
293.27
287.67
289.29
-0.17%
250,041
04/30/2026
287.16
291.83
284.86
289.77
+1.31%
279,614
04/29/2026
285.29
291.68
283.33
286.01
+0.32%
317,249
04/28/2026
289.87
290.20
282.93
285.11
-2.31%
258,460
04/27/2026
290.19
293.81
286.76
291.85
+0.79%
370,111
04/24/2026
290.01
291.69
286.69
289.57
+0.05%
234,438
04/23/2026
291.37
294.91
285.00
289.42
-0.89%
325,447
04/22/2026
298.63
300.40
291.84
292.01
-1.45%
387,947
04/21/2026
297.03
301.51
295.19
296.32
-0.06%
330,021
04/20/2026
291.52
297.12
290.48
296.51
+1.33%
519,901
04/17/2026
287.44
295.43
287.44
292.63
+3.31%
544,838
04/17/2026
$0.20 Dividend
04/16/2026
278.36
283.69
275.50
283.26
+1.79%
675,066
04/15/2026
282.84
283.56
276.71
278.28
-2.24%
495,024
04/14/2026
283.81
286.33
280.16
284.66
+0.93%
366,428
04/13/2026
281.48
283.41
277.25
282.03
+1.36%
397,673
04/10/2026
276.85
279.64
271.81
278.25
+0.60%
354,916
04/09/2026
280.44
283.89
274.84
276.59
-1.96%
535,574
04/08/2026
284.03
285.69
279.20
282.11
+4.57%
519,136
04/07/2026
266.28
270.82
265.33
269.78
+0.66%
371,997
04/06/2026
261.23
268.31
259.31
268.01
+1.06%
790,261
04/02/2026
284.85
285.80
264.59
265.20
-7.52%
906,086
04/02/2026
$4.14 Earnings
04/01/2026
283.36
290.15
282.94
286.78
+2.41%
605,031
03/31/2026
274.92
282.97
272.59
280.02
+2.86%
517,663
03/30/2026
274.29
274.51
266.26
272.23
+1.01%
516,474
03/27/2026
269.92
272.17
264.45
269.50
-0.24%
275,830
03/26/2026
281.66
281.75
269.81
270.15
-5.09%
641,519
03/25/2026
283.22
286.23
280.99
284.65
+0.70%
390,695
03/24/2026
275.62
285.83
275.62
282.66
+1.30%
423,959
03/23/2026
276.26
281.29
271.96
279.03
+4.24%
688,980
03/20/2026
265.86
269.35
264.27
267.68
+0.03%
626,781
03/19/2026
261.90
269.65
260.92
267.61
+0.92%
322,088
03/18/2026
266.80
270.36
264.30
265.17
-0.95%
396,847
03/17/2026
266.64
270.29
261.08
267.71
+1.28%
256,411
03/16/2026
263.39
268.49
260.98
264.32
+1.41%
338,518
03/13/2026
259.51
263.29
258.92
260.65
+1.18%
368,858
03/12/2026
261.98
264.72
256.86
257.61
-3.04%
665,111
03/11/2026
272.78
275.19
265.12
265.69
-2.56%
527,185
03/10/2026
275.85
280.36
272.20
272.68
-0.59%
379,258
03/09/2026
269.97
274.82
267.63
274.29
-0.34%
578,394
03/06/2026
273.98
276.19
269.67
275.23
-2.21%
367,142
03/05/2026
273.99
281.60
273.08
281.44
+1.71%
574,023
03/04/2026
285.06
286.70
276.01
276.70
-1.47%
943,572
03/03/2026
288.58
288.58
272.08
280.84
-4.94%
726,363
03/02/2026
296.79
299.02
292.04
295.43
-1.97%
602,100
02/27/2026
302.80
303.41
295.75
301.38
-1.93%
580,128
02/26/2026
308.29
309.64
302.97
307.31
+0.32%
434,115
02/25/2026
305.42
308.59
297.27
306.32
+1.06%
201,807
02/24/2026
300.76
310.35
298.68
303.11
+0.97%
441,685
02/23/2026
309.61
309.61
295.80
300.20
-3.34%
237,618