AYI
Acuity (AYI)
NYSE
$308.76-$0.005 (-0.002%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $9.0B
    Market Cap
  • -12.31%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -6.60%
    Low Price$296.96
    High Price$334.05
  • 3 Months
    -13.95%
    Low Price$296.96
    High Price$360.40
  • 1 Year
    -12.31%
    Low Price$257.46
    High Price$375.96
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
303.90
312.06
303.90
308.76
+3.17%
809,184
10/01/2026
306.44
312.89
293.18
299.28
-3.40%
821,058
10/01/2026
$5.77 Earnings
09/30/2026
309.97
314.43
306.76
309.81
+0.33%
631,379
09/29/2026
304.75
309.31
302.97
308.79
+0.94%
420,238
09/28/2026
300.08
314.20
299.49
305.91
-4.23%
638,968
09/25/2026
312.71
319.64
309.91
319.42
+3.22%
477,970
09/24/2026
303.18
314.63
303.18
309.45
+1.11%
368,267
09/23/2026
309.60
314.82
305.25
306.06
-1.52%
332,490
09/22/2026
310.09
313.51
307.70
310.77
+1.41%
255,001
09/21/2026
306.88
308.65
300.03
306.46
+1.16%
264,635
09/18/2026
299.38
303.42
296.18
302.96
+1.14%
547,515
09/17/2026
304.24
305.45
295.76
299.54
+0.87%
422,896
09/16/2026
302.43
305.40
296.54
296.96
-0.96%
398,159
09/15/2026
311.08
312.91
297.60
299.84
-2.98%
473,103
09/14/2026
308.48
313.57
307.20
309.04
-3.11%
229,039
09/11/2026
320.35
320.77
316.01
318.96
+0.86%
185,573
09/10/2026
318.49
318.49
313.69
316.25
-1.42%
166,001
09/09/2026
322.52
326.11
320.66
320.80
-1.43%
159,137
09/08/2026
336.20
337.98
324.92
325.46
-2.57%
167,178
09/04/2026
327.54
334.71
327.05
334.05
+1.70%
165,512
09/03/2026
331.56
334.31
324.62
328.47
-0.64%
255,183
09/02/2026
327.23
332.94
325.59
330.59
+1.38%
157,326
09/01/2026
329.62
332.56
324.87
326.08
-1.72%
163,647
08/31/2026
333.84
334.63
329.81
331.79
-1.01%
291,115
08/28/2026
342.80
345.28
331.57
335.16
-1.93%
132,357
08/27/2026
341.38
343.18
336.66
341.76
+0.12%
133,864
08/26/2026
340.11
345.05
337.31
341.35
+0.41%
209,366
08/25/2026
340.50
344.21
336.02
339.95
+1.00%
183,962
08/24/2026
341.26
343.50
336.28
336.59
-1.90%
154,715
08/21/2026
345.20
346.85
339.99
343.10
+0.42%
124,020
08/20/2026
344.54
346.66
341.48
341.65
-2.06%
155,682
08/19/2026
348.74
351.36
343.88
348.83
+0.94%
210,387
08/18/2026
354.89
356.30
345.48
345.59
-4.11%
337,312
08/17/2026
359.06
361.17
354.39
360.40
+0.55%
197,275
08/14/2026
359.12
361.84
353.67
358.43
-0.37%
224,683
08/13/2026
363.30
363.94
356.13
359.77
-0.16%
159,599
08/12/2026
361.81
367.30
353.55
360.33
+0.91%
272,914
08/11/2026
354.82
363.21
354.82
357.08
+1.04%
199,087
08/10/2026
359.96
361.89
351.37
353.40
-1.72%
249,082
08/07/2026
359.40
362.88
357.13
359.58
+0.72%
211,207
08/06/2026
357.41
363.07
354.99
357.00
-0.58%
353,098
08/05/2026
349.37
360.47
349.37
359.08
+3.01%
324,387
08/04/2026
338.66
349.55
334.48
348.58
+4.21%
263,045
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