AYI
Acuity (AYI)
NYSE
$318.74+$0.02 (+0.006%)
Price as of Oct 23, 2026 7:55 PM EDT
  • $9.5B
    Market Cap
  • -13.23%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    +4.21%
    Low Price$296.07
    High Price$319.21
  • 3 Months
    -2.46%
    Low Price$296.07
    High Price$360.16
  • 1 Year
    -13.23%
    Low Price$257.29
    High Price$375.71
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
313.20
319.57
310.05
318.72
+0.47%
288,221
10/22/2026
315.00
319.75
308.62
317.23
+0.15%
374,106
10/21/2026
306.76
319.14
306.76
316.76
+1.85%
203,483
10/20/2026
307.90
311.15
303.04
311.02
+0.79%
303,662
10/19/2026
306.54
309.96
303.35
308.58
+1.76%
333,869
10/16/2026
302.34
306.40
299.19
303.25
+0.52%
308,653
10/16/2026
$0.20 Dividend
10/15/2026
293.96
303.40
293.06
301.67
+1.68%
258,483
10/14/2026
298.80
301.44
295.25
296.67
-1.41%
281,952
10/13/2026
295.06
301.44
293.43
300.92
+1.64%
344,061
10/12/2026
298.21
299.77
295.20
296.07
-0.69%
285,379
10/09/2026
302.13
302.24
296.70
298.14
-0.70%
311,646
10/08/2026
295.62
302.10
295.62
300.23
+0.003%
249,762
10/07/2026
297.83
300.78
293.72
300.22
-0.84%
470,124
10/06/2026
306.60
310.40
301.93
302.78
-0.61%
392,246
10/05/2026
308.67
308.67
300.89
304.64
-1.27%
491,169
10/02/2026
303.70
311.85
303.70
308.56
+3.17%
809,184
10/01/2026
306.24
312.68
292.99
299.08
-3.40%
821,058
10/01/2026
$5.77 Earnings
09/30/2026
309.76
314.22
306.56
309.60
+0.33%
631,379
09/29/2026
304.55
309.10
302.76
308.59
+0.94%
420,238
09/28/2026
299.88
313.99
299.29
305.71
-4.23%
638,968
09/25/2026
312.50
319.43
309.70
319.21
+3.22%
477,970
09/24/2026
302.98
314.42
302.98
309.24
+1.11%
368,267
09/23/2026
309.39
314.61
305.05
305.86
-1.52%
332,490
09/22/2026
309.88
313.30
307.50
310.56
+1.41%
255,001
09/21/2026
306.68
308.44
299.83
306.26
+1.16%
264,635
09/18/2026
299.18
303.22
295.98
302.76
+1.14%
547,515
09/17/2026
304.04
305.25
295.56
299.34
+0.87%
422,896
09/16/2026
302.23
305.20
296.34
296.76
-0.96%
398,159
09/15/2026
310.87
312.70
297.40
299.64
-2.98%
473,103
09/14/2026
308.28
313.36
307.00
308.84
-3.11%
229,039
09/11/2026
320.14
320.56
315.80
318.75
+0.86%
185,573
09/10/2026
318.28
318.28
313.48
316.04
-1.42%
166,001
09/09/2026
322.31
325.89
320.45
320.59
-1.43%
159,137
09/08/2026
335.98
337.76
324.70
325.24
-2.57%
167,178
09/04/2026
327.32
334.49
326.83
333.83
+1.70%
165,512
09/03/2026
331.34
334.09
324.40
328.25
-0.64%
255,183
09/02/2026
327.01
332.72
325.37
330.37
+1.38%
157,326
09/01/2026
329.40
332.34
324.65
325.86
-1.72%
163,647
08/31/2026
333.62
334.41
329.59
331.57
-1.01%
291,115
08/28/2026
342.57
345.05
331.35
334.94
-1.93%
132,357
08/27/2026
341.15
342.95
336.44
341.53
+0.12%
133,864
08/26/2026
339.88
344.82
337.09
341.12
+0.41%
209,366
08/25/2026
340.27
343.98
335.80
339.72
+1.00%
183,962
08/24/2026
341.03
343.27
336.06
336.37
-1.90%
154,715
08/21/2026
344.97
346.62
339.76
342.87
+0.42%
124,020
08/20/2026
344.31
346.43
341.25
341.42
-2.06%
155,682
08/19/2026
348.51
351.13
343.65
348.60
+0.94%
210,387
08/18/2026
354.65
356.06
345.25
345.36
-4.11%
337,312
08/17/2026
358.82
360.93
354.16
360.16
+0.55%
197,275
08/14/2026
358.88
361.60
353.44
358.19
-0.37%
224,683
08/13/2026
363.06
363.70
355.89
359.53
-0.16%
159,599
08/12/2026
361.57
367.06
353.32
360.09
+0.91%
272,914
08/11/2026
354.58
362.97
354.58
356.84
+1.04%
199,087
08/10/2026
359.72
361.65
351.13
353.17
-1.72%
249,082
08/07/2026
359.16
362.64
356.89
359.34
+0.72%
211,207
08/06/2026
357.17
362.82
354.75
356.76
-0.58%
353,098
08/05/2026
349.14
360.23
349.14
358.84
+3.01%
324,387
08/04/2026
338.44
349.32
334.26
348.35
+4.21%
263,045
08/03/2026
329.33
337.29
327.63
334.27
+1.86%
341,922
07/31/2026
338.22
345.88
326.59
328.17
-2.80%
569,127
07/30/2026
338.22
341.32
326.94
337.63
+1.23%
228,911
07/29/2026
340.06
340.98
329.09
333.53
-3.03%
312,722
07/28/2026
333.19
345.19
332.39
343.95
+2.44%
370,192
07/27/2026
333.31
336.59
329.59
335.75
+1.77%
289,078
07/24/2026
327.19
330.81
324.79
329.92
+0.97%
185,195
07/23/2026
327.85
333.90
325.07
326.75
-1.38%
175,106
07/22/2026
323.60
331.89
323.35
331.33
+1.68%
257,195
07/21/2026
329.53
332.08
323.30
325.85
-0.23%
294,920
07/20/2026
334.99
337.45
325.55
326.61
-2.06%
256,651
07/17/2026
331.85
339.89
328.47
333.50
-1.86%
218,148
07/17/2026
$0.20 Dividend
07/16/2026
329.14
339.96
329.14
339.82
+1.71%
274,210
07/15/2026
329.89
337.90
328.24
334.10
+2.15%
317,658
07/14/2026
327.62
334.56
324.73
327.07
+0.65%
284,840
07/13/2026
331.17
336.00
323.60
324.95
-2.33%
350,415
07/10/2026
336.57
340.51
331.60
332.69
-0.46%
366,737
07/09/2026
335.15
338.65
329.84
334.22
+1.48%
407,899
07/08/2026
333.87
338.30
326.97
329.35
-2.80%
407,411
07/07/2026
348.92
354.56
336.79
338.83
-4.23%
455,604
07/06/2026
360.38
363.60
351.26
353.79
-1.34%
332,936
07/02/2026
365.19
365.19
353.85
358.59
-2.31%
395,187
07/01/2026
371.32
374.81
356.95
367.07
-2.42%
543,855
06/30/2026
369.19
378.18
364.38
376.19
+2.46%
456,480
06/29/2026
358.73
367.16
355.28
367.16
+1.42%
501,476
06/26/2026
354.56
364.73
343.26
362.03
+0.86%
900,175
06/25/2026
349.45
374.53
335.34
358.94
+17.64%
1,702,336
06/25/2026
$5.31 Earnings
06/24/2026
300.58
311.41
298.38
305.13
+2.28%
615,156
06/23/2026
313.22
313.22
298.22
298.32
-7.14%
750,296
06/22/2026
317.22
322.65
314.72
321.27
+1.28%
399,797
06/18/2026
311.12
317.57
307.26
317.22
+3.91%
672,966
06/17/2026
307.02
317.05
303.73
305.28
-0.22%
381,895
06/16/2026
304.62
312.72
296.74
305.96
+1.26%
196,644
06/15/2026
303.20
306.62
300.45
302.15
+1.78%
264,580
06/12/2026
291.67
296.96
284.04
296.87
+2.99%
174,544
06/11/2026
283.18
288.96
279.56
288.24
+2.93%
275,986
06/10/2026
295.64
295.72
279.38
280.04
-6.50%
456,476
06/09/2026
298.75
303.12
291.48
299.51
+1.24%
390,169