NYSE - Delayed Quote
USD
Acuity Inc. (AYI)
318.14
-9.22
(-2.82%)
At close: October 30 at 4:00:02 PM EDT
318.14
0.00
(0.00%)
After hours: October 30 at 4:05:20 PM EDT
Trade Acuity on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
323.93
326.51
313.33
318.14
318.14
301,400
Oct 29, 2026
316.14
327.77
314.22
327.36
327.36
267,100
Oct 28, 2026
318.99
320.60
313.82
317.08
317.08
426,100
Oct 27, 2026
321.00
324.05
315.23
323.11
323.11
288,700
Oct 26, 2026
324.16
325.58
314.79
318.72
318.72
471,100
Oct 23, 2026
313.20
319.57
310.05
318.72
318.72
288,200
Oct 22, 2026
315.00
319.75
308.62
317.23
317.23
374,100
Oct 21, 2026
306.76
319.14
306.76
316.76
316.76
203,500
Oct 20, 2026
307.90
311.15
303.04
311.02
311.02
303,700
Oct 19, 2026
306.54
309.96
303.35
308.58
308.58
333,900
Oct 16, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
302.34
306.40
299.19
303.25
303.25
308,700
Oct 15, 2026
294.15
303.60
293.25
301.87
301.67
258,500
Oct 14, 2026
299.00
301.64
295.45
296.87
296.67
282,000
Oct 13, 2026
295.26
301.64
293.62
301.12
300.92
344,100
Oct 12, 2026
298.41
299.97
295.40
296.27
296.07
285,400
Oct 9, 2026
302.33
302.44
296.90
298.34
298.14
311,600
Oct 8, 2026
295.82
302.30
295.82
300.43
300.23
249,800
Oct 7, 2026
298.03
300.98
293.91
300.42
300.22
470,100
Oct 6, 2026
306.80
310.61
302.14
302.98
302.78
392,200
Oct 5, 2026
308.87
308.87
301.09
304.84
304.64
491,200
Oct 2, 2026
303.90
312.06
303.90
308.76
308.56
745,800
Oct 1, 2026
306.44
312.89
293.18
299.28
299.08
821,100
Sep 30, 2026
309.97
314.43
306.76
309.81
309.60
631,300
Sep 29, 2026
304.75
309.31
302.97
308.79
308.59
420,200
Sep 28, 2026
300.08
314.20
299.49
305.91
305.71
636,700
Sep 25, 2026
312.71
319.64
309.91
319.42
319.21
478,000
Sep 24, 2026
303.18
314.63
303.18
309.45
309.24
368,300
Sep 23, 2026
309.60
314.82
305.25
306.06
305.86
332,500
Sep 22, 2026
310.09
313.51
307.70
310.77
310.56
254,700
Sep 21, 2026
306.88
308.65
300.03
306.46
306.26
264,600
Sep 18, 2026
299.38
303.42
296.18
302.96
302.76
547,500
Sep 17, 2026
304.24
305.45
295.76
299.54
299.34
422,900
Sep 16, 2026
302.43
305.40
296.54
296.96
296.76
398,200
Sep 15, 2026
311.08
312.91
297.60
299.84
299.64
473,100
Sep 14, 2026
308.48
313.57
307.20
309.04
308.84
229,000
Sep 11, 2026
320.35
320.77
316.01
318.96
318.75
185,600
Sep 10, 2026
318.49
318.49
313.69
316.25
316.04
166,000
Sep 9, 2026
322.52
326.11
320.66
320.80
320.59
159,100
Sep 8, 2026
336.20
337.98
324.92
325.46
325.24
167,200
Sep 4, 2026
327.54
334.71
327.05
334.05
333.83
165,500
Sep 3, 2026
331.56
334.31
324.62
328.47
328.25
255,200
Sep 2, 2026
327.23
332.94
325.59
330.59
330.37
157,300
Sep 1, 2026
329.62
332.56
324.87
326.08
325.86
163,600
Aug 31, 2026
333.84
334.63
329.81
331.79
331.57
291,100
Aug 28, 2026
342.80
345.28
331.57
335.16
334.94
132,400
Aug 27, 2026
341.38
343.18
336.66
341.76
341.53
133,900
Aug 26, 2026
340.11
345.05
337.31
341.35
341.12
209,400
Aug 25, 2026
340.50
344.21
336.02
339.95
339.72
184,000
Aug 24, 2026
341.26
343.50
336.28
336.59
336.37
154,700
Aug 21, 2026
345.20
346.85
339.99
343.10
342.87
124,000
Aug 20, 2026
344.54
346.66
341.48
341.65
341.42
155,700
Aug 19, 2026
348.74
351.36
343.88
348.83
348.60
210,400
Aug 18, 2026
354.89
356.30
345.48
345.59
345.36
337,300
Aug 17, 2026
359.06
361.17
354.39
360.40
360.16
197,300
Aug 14, 2026
359.12
361.84
353.67
358.43
358.19
224,700
Aug 13, 2026
363.30
363.94
356.13
359.77
359.53
159,600
Aug 12, 2026
361.81
367.30
353.55
360.33
360.09
272,900
Aug 11, 2026
354.82
363.21
354.82
357.08
356.84
199,100
Aug 10, 2026
359.96
361.89
351.37
353.40
353.17
249,100
Aug 7, 2026
359.40
362.88
357.13
359.58
359.34
211,200
Aug 6, 2026
357.41
363.07
354.99
357.00
356.76
353,100
Aug 5, 2026
349.37
360.47
349.37
359.08
358.84
325,000
Aug 4, 2026
338.66
349.55
334.48
348.58
348.35
263,000
Aug 3, 2026
329.55
337.51
327.85
334.49
334.27
341,900
Jul 31, 2026
338.44
346.11
326.81
328.39
328.17
569,100
Jul 30, 2026
338.44
341.55
327.16
337.85
337.63
228,800
Jul 29, 2026
340.29
341.21
329.31
333.75
333.53
312,800
Jul 28, 2026
333.41
345.42
332.61
344.18
343.95
369,700
Jul 27, 2026
333.53
336.81
329.81
335.97
335.75
289,100
Jul 24, 2026
327.41
331.03
325.01
330.14
329.92
185,000
Jul 23, 2026
328.07
334.12
325.29
326.97
326.75
175,100
Jul 22, 2026
323.81
332.11
323.56
331.55
331.33
257,200
Jul 21, 2026
329.75
332.31
323.51
326.07
325.85
294,900
Jul 20, 2026
335.21
337.67
325.77
326.83
326.61
256,700
Jul 17, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
332.07
340.12
328.68
333.72
333.50
218,100
Jul 16, 2026
329.55
340.39
329.55
340.25
339.82
274,200
Jul 15, 2026
330.30
338.32
328.65
334.52
334.10
317,700
Jul 14, 2026
328.03
334.98
325.14
327.48
327.07
284,800
Jul 13, 2026
331.58
336.43
324.00
325.36
324.95
350,400
Jul 10, 2026
336.99
340.94
332.02
333.11
332.69
366,700
Jul 9, 2026
335.57
339.07
330.25
334.64
334.22
407,900
Jul 8, 2026
334.29
338.72
327.38
329.76
329.35
407,300
Jul 7, 2026
349.36
355.00
337.21
339.25
338.83
455,600
Jul 6, 2026
360.83
364.06
351.70
354.23
353.79
332,800
Jul 2, 2026
365.65
365.65
354.30
359.04
358.59
395,200
Jul 1, 2026
371.78
375.28
357.40
367.53
367.07
543,800
Jun 30, 2026
369.65
378.65
364.84
376.66
376.19
456,500
Jun 29, 2026
359.18
367.62
355.72
367.62
367.16
501,400
Jun 26, 2026
355.00
365.19
343.69
362.48
362.03
900,200
Jun 25, 2026
349.89
375.00
335.76
359.39
358.94
1,701,700
Jun 24, 2026
300.96
311.80
298.76
305.51
305.13
615,200
Jun 23, 2026
313.61
313.61
298.59
298.69
298.32
750,200
Jun 22, 2026
317.62
323.06
315.12
321.67
321.27
399,800
Jun 18, 2026
311.51
317.97
307.64
317.62
317.22
672,900
Jun 17, 2026
307.40
317.45
304.11
305.66
305.28
382,000
Jun 16, 2026
305.00
313.11
297.11
306.34
305.96
196,700
Jun 15, 2026
303.58
307.00
300.83
302.53
302.15
264,600
Jun 12, 2026
292.04
297.33
284.40
297.24
296.87
174,500
Jun 11, 2026
283.53
289.32
279.91
288.60
288.24
276,000
Jun 10, 2026
296.01
296.09
279.73
280.39
280.04
456,900
Jun 9, 2026
299.12
303.50
291.85
299.88
299.51
390,200
Jun 8, 2026
304.80
304.80
295.98
296.22
295.85
618,700
Jun 5, 2026
305.74
308.19
299.74
302.04
301.66
267,200
Jun 4, 2026
310.94
312.25
307.64
308.01
307.63
359,400
Jun 3, 2026
310.97
313.77
305.69
312.84
312.45
383,800
Jun 2, 2026
308.22
314.25
305.81
311.40
311.01
351,000
Jun 1, 2026
302.01
310.18
300.00
307.00
306.62
405,400
May 29, 2026
300.96
308.42
299.70
305.11
304.73
706,700
May 28, 2026
295.01
301.53
292.19
300.31
299.93
307,800
May 27, 2026
299.65
301.51
292.69
296.74
296.37
277,300
May 26, 2026
290.18
297.81
288.65
297.58
297.21
336,800
May 22, 2026
283.19
288.37
278.81
287.59
287.23
160,500
May 21, 2026
277.06
282.34
273.64
281.13
280.78
241,800
May 20, 2026
273.80
280.03
270.62
279.11
278.76
297,700
May 19, 2026
279.08
282.34
271.25
272.04
271.70
305,400
May 18, 2026
281.34
285.66
279.08
282.56
282.21
312,400
May 15, 2026
284.71
288.87
278.59
281.63
281.28
270,400
May 14, 2026
285.51
289.81
282.98
289.34
288.98
287,300
May 13, 2026
289.87
290.30
281.62
283.85
283.50
411,500
May 12, 2026
288.99
290.79
279.71
288.14
287.78
336,100
May 11, 2026
293.35
295.44
289.56
289.62
289.26
254,600
May 8, 2026
297.28
297.28
291.17
293.33
292.96
328,300
May 7, 2026
296.71
298.28
293.04
295.42
295.05
261,200
May 6, 2026
295.82
299.95
292.89
295.75
295.38
412,400
May 5, 2026
288.91
293.53
285.93
291.03
290.67
239,000
May 4, 2026
289.26
291.68
284.49
285.61
285.25
261,300
May 1, 2026
291.11
293.27
287.67
289.29
288.93
250,000
Apr 30, 2026
287.16
291.83
284.86
289.77
289.41
279,600
Apr 29, 2026
285.29
291.68
283.33
286.01
285.65
317,300
Apr 28, 2026
289.87
290.20
282.93
285.11
284.75
258,500
Apr 27, 2026
290.19
293.81
286.76
291.85
291.49
370,100
Apr 24, 2026
290.01
291.69
286.69
289.57
289.21
234,400
Apr 23, 2026
291.37
294.91
285.00
289.42
289.06
325,400
Apr 22, 2026
298.63
300.40
291.84
292.01
291.64
387,900
Apr 21, 2026
297.03
301.51
295.19
296.32
295.95
330,000
Apr 20, 2026
291.52
297.12
290.48
296.51
296.14
519,900
Apr 17, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
287.44
295.43
287.44
292.63
292.26
544,800
Apr 16, 2026
278.56
283.89
275.69
283.46
282.91
675,100
Apr 15, 2026
283.04
283.77
276.91
278.48
277.94
495,000
Apr 14, 2026
284.01
286.53
280.36
284.86
284.30
366,300
Apr 13, 2026
281.68
283.61
277.45
282.23
281.68
397,600
Apr 10, 2026
277.05
279.84
272.00
278.45
277.91
354,800
Apr 9, 2026
280.64
284.09
275.03
276.79
276.25
535,500
Apr 8, 2026
284.23
285.90
279.40
282.31
281.76
519,100
Apr 7, 2026
266.47
271.01
265.52
269.97
269.44
371,900
Apr 6, 2026
261.41
268.50
259.50
268.20
267.68
790,000
Apr 2, 2026
285.05
286.00
264.78
265.39
264.87
906,100
Apr 1, 2026
283.56
290.35
283.14
286.98
286.42
605,000
Mar 31, 2026
275.11
283.17
272.78
280.22
279.67
517,700
Mar 30, 2026
274.48
274.70
266.45
272.42
271.89
516,400
Mar 27, 2026
270.11
272.36
264.64
269.69
269.16
275,800
Mar 26, 2026
281.86
281.95
270.00
270.34
269.81
641,500
Mar 25, 2026
283.42
286.43
281.19
284.85
284.29
390,700
Mar 24, 2026
275.81
286.03
275.81
282.86
282.31
423,900
Mar 23, 2026
276.46
281.49
272.15
279.23
278.68
689,000
Mar 20, 2026
266.05
269.54
264.46
267.87
267.35
617,100
Mar 19, 2026
262.08
269.84
261.10
267.80
267.28
322,100
Mar 18, 2026
266.99
270.56
264.49
265.36
264.84
396,800
Mar 17, 2026
266.83
270.48
261.26
267.90
267.38
256,400
Mar 16, 2026
263.58
268.68
261.16
264.51
263.99
338,500
Mar 13, 2026
259.69
263.48
259.10
260.83
260.32
368,900
Mar 12, 2026
262.16
264.91
257.04
257.79
257.29
665,100
Mar 11, 2026
272.97
275.38
265.31
265.88
265.36
527,200
Mar 10, 2026
276.04
280.56
272.39
272.87
272.34
379,200
Mar 9, 2026
270.16
275.01
267.82
274.48
273.94
578,400
Mar 6, 2026
274.17
276.39
269.86
275.42
274.88
367,100
Mar 5, 2026
274.18
281.80
273.27
281.64
281.09
574,000
Mar 4, 2026
285.26
286.91
276.20
276.90
276.36
943,600
Mar 3, 2026
288.78
288.78
272.27
281.04
280.49
726,400
Mar 2, 2026
297.00
299.23
292.25
295.64
295.06
602,100
Feb 27, 2026
303.01
303.62
295.96
301.59
301.00
580,100
Feb 26, 2026
308.51
309.86
303.19
307.53
306.93
434,100
Feb 25, 2026
305.64
308.81
297.48
306.54
305.94
201,800
Feb 24, 2026
300.97
310.57
298.89
303.32
302.73
441,700
Feb 23, 2026
309.83
309.83
296.01
300.41
299.82
237,600
Feb 20, 2026
311.65
317.71
308.38
310.80
310.19
447,200
Feb 19, 2026
311.37
314.96
309.86
312.07
311.46
242,800
Feb 18, 2026
309.40
316.27
306.93
313.39
312.78
552,500
Feb 17, 2026
303.65
314.41
301.73
311.16
310.55
624,500
Feb 13, 2026
312.61
314.99
305.31
305.50
304.90
377,900
Feb 12, 2026
324.32
329.34
310.73
313.24
312.63
573,300
Feb 11, 2026
335.34
341.51
320.00
322.03
321.40
430,600
Feb 10, 2026
331.97
332.74
328.62
331.50
330.85
417,300
Feb 9, 2026
326.66
334.87
326.00
330.79
330.14
296,400
Feb 6, 2026
320.47
330.76
319.04
328.39
327.75
409,600
Feb 5, 2026
314.67
318.78
312.26
315.96
315.34
335,700
Feb 4, 2026
316.73
320.35
314.24
318.72
318.10
343,800
Feb 3, 2026
318.80
320.70
309.99
315.36
314.74
275,900
Feb 2, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
310.21
317.45
309.58
316.62
316.00
311,100
Jan 30, 2026
310.96
316.00
306.92
309.24
308.44
416,000
Jan 29, 2026
313.35
315.00
306.57
313.52
312.70
321,900
Jan 28, 2026
309.10
313.04
308.44
312.16
311.35
338,500
Jan 27, 2026
312.63
314.41
308.61
312.80
311.99
249,400
Jan 26, 2026
313.53
315.28
310.62
311.65
310.84
213,800
Jan 23, 2026
314.12
318.30
311.89
315.25
314.43
412,700
Jan 22, 2026
315.75
317.50
310.51
311.57
310.76
355,700
Jan 21, 2026
311.39
315.55
307.42
312.07
311.26
472,800
Jan 20, 2026
316.21
322.17
309.39
309.67
308.86
340,500
Jan 16, 2026
322.17
324.04
317.99
320.43
319.60
417,600
Jan 15, 2026
322.51
326.44
317.55
320.82
319.99
486,300
Jan 14, 2026
325.80
329.69
317.05
319.20
318.37
476,100
Jan 13, 2026
318.53
326.55
315.07
325.73
324.88
1,016,500
Jan 12, 2026
322.45
323.88
315.21
316.00
315.18
728,100
Jan 9, 2026
318.00
326.68
312.36
325.55
324.70
998,800
Jan 8, 2026
341.86
346.50
312.12
322.26
321.42
1,294,400
Jan 7, 2026
377.58
379.00
366.83
369.79
368.83
446,400
Jan 6, 2026
375.49
377.45
364.47
375.36
374.38
359,700
Jan 5, 2026
374.66
380.17
373.04
376.69
375.71
392,100
Jan 2, 2026
363.29
373.34
360.30
373.33
372.36
329,100
Dec 31, 2025
366.35
369.50
359.26
360.04
359.10
238,100
Dec 30, 2025
368.20
371.13
362.08
364.92
363.97
121,800
Dec 29, 2025
372.40
373.69
367.15
369.08
368.12
164,300
Dec 26, 2025
371.67
374.05
369.22
373.32
372.35
167,400
Dec 24, 2025
371.81
374.27
367.13
372.34
371.37
162,000
Dec 23, 2025
367.85
372.44
364.64
371.34
370.37
232,800
Dec 22, 2025
367.06
370.60
359.72
367.85
366.89
199,100
Dec 19, 2025
360.87
365.49
359.07
362.84
361.90
929,500
Dec 18, 2025
354.79
361.12
350.38
359.83
358.89
313,800
Dec 17, 2025
356.57
360.70
348.94
350.51
349.60
338,400
Dec 16, 2025
360.76
362.01
354.02
357.34
356.41
304,600
Dec 15, 2025
367.01
368.11
357.46
361.07
360.13
283,100
Dec 12, 2025
374.68
375.25
361.50
364.68
363.73
357,100
Dec 11, 2025
370.00
376.66
369.54
374.64
373.67
259,700
Dec 10, 2025
371.46
377.15
368.97
372.38
371.41
253,700
Dec 9, 2025
369.79
374.30
368.60
371.00
370.04
144,700
Dec 8, 2025
372.09
376.90
367.77
372.25
371.28
132,400
Dec 5, 2025
375.00
378.71
370.74
371.99
371.02
233,000
Dec 4, 2025
366.90
379.17
366.03
374.72
373.75
183,300
Dec 3, 2025
363.55
375.89
361.23
369.51
368.55
307,600
Dec 2, 2025
363.90
367.33
358.47
363.75
362.80
269,000
Dec 1, 2025
363.04
369.79
356.67
363.15
362.21
257,900
Nov 28, 2025
367.88
368.94
365.02
366.42
365.47
64,500
Nov 26, 2025
363.67
370.00
362.84
365.97
365.02
149,400
Nov 25, 2025
356.32
364.94
353.08
363.98
363.03
304,600
Nov 24, 2025
350.01
361.70
349.74
355.22
354.30
422,600
Nov 21, 2025
341.24
354.67
339.84
349.36
348.45
289,100
Nov 20, 2025
356.28
359.81
339.24
341.65
340.76
280,300
Nov 19, 2025
346.97
353.24
344.90
348.52
347.61
216,300
Nov 18, 2025
339.68
351.43
335.50
345.24
344.34
244,500
Nov 17, 2025
352.37
357.22
340.50
342.59
341.70
290,300
Nov 14, 2025
347.82
355.34
341.54
350.47
349.56
193,400
Nov 13, 2025
359.72
361.66
350.74
353.46
352.54
155,700
Nov 12, 2025
361.88
365.59
359.04
361.41
360.47
132,500
Nov 11, 2025
363.49
365.75
357.97
359.03
358.10
157,500
Nov 10, 2025
364.19
366.08
358.41
363.22
362.28
204,800
Nov 7, 2025
354.78
360.70
350.50
360.49
359.55
190,200
Nov 6, 2025
364.74
367.58
357.00
358.20
357.27
180,400
Nov 5, 2025
361.18
367.81
361.18
363.56
362.61
142,300
Nov 4, 2025
360.09
363.30
357.35
361.22
360.28
207,600
Nov 3, 2025
365.89
369.26
362.67
365.62
364.67
175,700
Oct 31, 2025
361.75
366.78
361.75
365.05
364.10
183,200
