NYSE - Delayed Quote USD

Acuity Inc. (AYI)

Time to buy AYI?
256.29
+5.16
+(2.05%)
At close: May 8 at 4:00:02 PM EDT
255.29
-1.00
(-0.39%)
Pre-Market: 4:09:59 AM EDT
Time to buy AYI?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 2025255.04259.39253.96256.29256.29227,417
May 7, 2025252.04253.83250.05251.13251.13247,900
May 6, 2025250.49253.26249.60250.03250.03150,500
May 5, 2025250.77255.62250.77252.52252.52299,500
May 2, 2025246.50253.40242.56252.73252.73337,700
May 1, 2025244.11247.89241.21241.86241.86402,600
Apr 30, 2025239.84243.87234.98243.61243.61422,100
Apr 29, 2025241.84242.81239.37241.70241.70378,600
Apr 28, 2025242.43245.91239.74242.42242.42359,800
Apr 25, 2025244.24245.66241.49242.84242.84416,100
Apr 24, 2025235.66244.11231.70243.43243.43497,300
Apr 23, 2025238.88246.95232.62234.19234.19336,800
Apr 22, 2025231.01234.41229.76232.01232.01297,000
Apr 21, 2025226.23230.49226.20228.79228.79374,200
Apr 17, 2025 0.17 Dividend
Apr 17, 2025231.29233.94227.32229.02229.02382,500
Apr 16, 2025233.14236.03225.71228.54228.37537,200
Apr 15, 2025239.14243.38235.40235.69235.51455,100
Apr 14, 2025243.49245.49238.10238.87238.69377,100
Apr 11, 2025232.26243.96230.23239.76239.58548,500
Apr 10, 2025240.05240.73224.73233.81233.64470,900
Apr 9, 2025220.51249.39216.81245.88245.70568,800
Apr 8, 2025235.48237.77219.47223.31223.14523,900
Apr 7, 2025224.74240.75221.16227.36227.19861,400
Apr 4, 2025242.97252.74223.98233.58233.411,525,000
Apr 3, 2025251.21262.86244.15257.26257.071,366,900
Apr 2, 2025260.02269.03258.51266.40266.20413,300
Apr 1, 2025263.33265.60260.63263.67263.47425,600
Mar 31, 2025258.35266.20255.91263.35263.15520,500
Mar 28, 2025264.46268.51260.16261.97261.78447,400
Mar 27, 2025270.01272.54266.90267.82267.62289,900
Mar 26, 2025274.50277.21270.67271.28271.08432,500
Mar 25, 2025276.27279.72271.86275.44275.24477,000
Mar 24, 2025267.12276.17267.12275.38275.18377,400
Mar 21, 2025264.98265.09260.55264.18263.98398,900
Mar 20, 2025264.25270.07264.25267.25267.05273,300
Mar 19, 2025265.21269.51264.13266.96266.76327,000
Mar 18, 2025265.70267.76261.81264.18263.98250,900
Mar 17, 2025262.51270.15261.61267.22267.02274,600
Mar 14, 2025261.84263.93259.27262.73262.53286,900
Mar 13, 2025265.66268.43256.12257.80257.61503,700
Mar 12, 2025270.83272.98262.32263.96263.76444,600
Mar 11, 2025267.00272.15266.02268.05267.85264,400
Mar 10, 2025276.83278.11264.95267.65267.45293,500
Mar 7, 2025278.48282.85275.23282.20281.99329,000
Mar 6, 2025272.37281.04271.10280.36280.15570,900
Mar 5, 2025276.28278.67272.88276.84276.63436,700
Mar 4, 2025277.66281.28269.98274.25274.05455,200
Mar 3, 2025298.38299.62280.85284.99284.78435,400
Feb 28, 2025297.30298.49290.65297.13296.91518,000
Feb 27, 2025305.94306.60298.80299.10298.88349,100
Feb 26, 2025310.13316.26308.29309.93309.70300,600
Feb 25, 2025305.43311.50303.65307.86307.63272,700
Feb 24, 2025309.76311.63305.77306.02305.79207,100
Feb 21, 2025321.47321.47306.66309.25309.02261,800
Feb 20, 2025324.46326.07316.97321.20320.96169,800
Feb 19, 2025325.34329.73324.42326.54326.30188,400
Feb 18, 2025330.73333.00327.00329.59329.34147,200
Feb 14, 2025327.76331.64326.44329.09328.85198,700
Feb 13, 2025325.55326.80322.05325.30325.06153,900
Feb 12, 2025315.01324.15315.01323.74323.50193,700
Feb 11, 2025317.45324.94316.07323.89323.65233,700
Feb 10, 2025325.32329.61317.76320.11319.87304,500
Feb 7, 2025328.19330.48322.46323.71323.47188,600
Feb 6, 2025324.46328.93322.90328.72328.48255,300
Feb 5, 2025319.76326.33316.94324.11323.87190,700
Feb 4, 2025319.07320.05315.89317.09316.85213,900
Feb 3, 2025 0.17 Dividend
Feb 3, 2025322.77325.33302.70316.29316.05482,200
Jan 31, 2025334.34336.89330.56332.39331.97284,600
Jan 30, 2025331.02339.65326.07334.67334.25283,200
Jan 29, 2025327.52332.77321.31328.53328.12238,000
Jan 28, 2025329.40329.51322.53327.53327.12189,500
Jan 27, 2025328.63333.09321.24328.80328.39266,200
Jan 24, 2025342.95345.30333.41335.01334.59250,600
Jan 23, 2025335.65340.74334.32337.07336.65253,500
Jan 22, 2025336.80339.34333.83336.85336.43234,500
Jan 21, 2025334.20336.22331.02335.78335.36284,100
Jan 17, 2025335.59337.02329.11330.36329.95263,400
Jan 16, 2025327.05332.10325.19330.75330.33269,600
Jan 15, 2025328.28328.28322.79326.19325.78353,100
Jan 14, 2025312.88325.76312.51321.97321.57669,100
Jan 13, 2025301.24306.44301.08306.36305.98392,400
Jan 10, 2025310.51312.20302.95305.26304.88445,500
Jan 8, 2025304.00313.73297.51313.64313.25552,600
Jan 7, 2025305.69307.63300.52303.87303.49744,600
Jan 6, 2025302.72309.95302.72307.56307.17620,000
Jan 3, 2025295.27304.28295.27301.60301.22324,600
Jan 2, 2025296.48301.49295.50298.52298.15276,800
Dec 31, 2024296.15296.15291.27292.13291.76260,600
Dec 30, 2024295.00296.74291.77294.17293.80173,800
Dec 27, 2024301.70303.20296.69297.73297.36186,500
Dec 26, 2024303.18303.45299.94303.00302.62140,100
Dec 24, 2024302.46303.69300.46303.16302.7872,600
Dec 23, 2024300.99303.43299.18302.33301.95267,600
Dec 20, 2024300.48306.27299.92302.70302.321,830,400
Dec 19, 2024302.95308.98300.89302.84302.46415,300
Dec 18, 2024314.78317.03300.20300.47300.09291,600
Dec 17, 2024315.00318.19311.18312.85312.46224,800
Dec 16, 2024317.49320.92315.67317.88317.48191,200
Dec 13, 2024322.10323.73317.52317.74317.34227,400
Dec 12, 2024324.25325.03321.52322.78322.37195,000
Dec 11, 2024323.01325.57318.94323.50323.09233,600
Dec 10, 2024320.66322.27318.38319.23318.83225,600
Dec 9, 2024323.58325.27320.95321.41321.01286,400
Dec 6, 2024326.47326.88321.80324.73324.32218,400
Dec 5, 2024328.82329.98322.85323.44323.03352,200
Dec 4, 2024331.71332.85324.58328.15327.74293,800
Dec 3, 2024322.67327.72321.30324.91324.50437,500
Dec 2, 2024322.00324.31320.68322.07321.67252,000
Nov 29, 2024321.88325.06320.69320.69320.29130,600
Nov 27, 2024323.60326.82319.90320.16319.76203,000
Nov 26, 2024327.68327.68321.86323.38322.97249,200
Nov 25, 2024328.15336.14328.15329.79329.38376,100
Nov 22, 2024320.57327.16320.57326.24325.83236,700
Nov 21, 2024316.36323.23315.70320.41320.01224,100
Nov 20, 2024318.33319.06314.90315.62315.22241,400
Nov 19, 2024319.70322.15316.84316.95316.55322,000
Nov 18, 2024326.01327.62323.30323.47323.06232,500
Nov 15, 2024328.45332.14325.63325.87325.46251,300
Nov 14, 2024330.67335.31328.54329.63329.22266,400
Nov 13, 2024333.45337.99330.19330.70330.29346,300
Nov 12, 2024331.65333.77328.70331.88331.46282,400
Nov 11, 2024333.20334.66329.32333.45333.03217,700
Nov 8, 2024324.34330.67324.34330.19329.78200,100
Nov 7, 2024322.19326.54316.90324.35323.94343,200
Nov 6, 2024328.30331.90317.52320.41320.01500,700
Nov 5, 2024306.57315.11306.41314.34313.95218,400
Nov 4, 2024305.87309.80304.49307.00306.61173,100
Nov 1, 2024300.40306.74300.40306.39306.01189,700
Oct 31, 2024300.11302.24296.35300.69300.31208,600
Oct 30, 2024302.29305.00300.25301.90301.52348,400
Oct 29, 2024302.55303.66299.76303.54303.16291,600
Oct 28, 2024305.12307.49303.95306.02305.64237,000
Oct 25, 2024300.74303.39298.84303.09302.71209,400
Oct 24, 2024297.45299.21293.35298.97298.59274,300
Oct 23, 2024295.17297.65293.09296.40296.03200,100
Oct 22, 2024299.58300.00294.98295.30294.93220,600
Oct 21, 2024306.80308.33302.29302.63302.25198,600
Oct 18, 2024 0.15 Dividend
Oct 18, 2024308.71309.11306.94307.55307.16175,200
Oct 17, 2024306.29308.45304.01306.58306.05234,600
Oct 16, 2024309.12309.65305.00305.00304.47243,100
Oct 15, 2024308.04312.20304.19304.52303.99309,100
Oct 14, 2024307.56309.71307.42308.87308.33234,400
Oct 11, 2024302.24308.04301.79308.00307.46201,000
Oct 10, 2024301.68301.68297.66299.57299.05264,600
Oct 9, 2024304.81306.90302.19305.11304.58238,100
Oct 8, 2024307.67307.92303.09305.43304.90247,800
Oct 7, 2024304.53310.96302.67307.92307.38290,300
Oct 4, 2024301.93307.25300.62306.83306.30290,200
Oct 3, 2024295.45300.38295.34298.03297.51262,400
Oct 2, 2024297.39302.87295.11300.20299.68540,700
Oct 1, 2024294.00303.04285.00299.35298.831,059,000
Sep 30, 2024269.62275.95266.84275.39274.91355,900
Sep 27, 2024271.95275.63269.97270.00269.53345,100
Sep 26, 2024271.75273.76267.02269.74269.27243,600
Sep 25, 2024271.73273.06267.68268.38267.91254,100
Sep 24, 2024271.96274.12270.52272.62272.14157,900
Sep 23, 2024272.77275.05269.71271.70271.23182,400
Sep 20, 2024270.24273.34258.36272.23271.76462,600
Sep 19, 2024273.36273.36268.00271.99271.52269,900
Sep 18, 2024263.23272.44263.23267.91267.44224,600
Sep 17, 2024264.91267.87262.93264.93264.47175,800
Sep 16, 2024259.91264.14258.56262.54262.08160,400
Sep 13, 2024257.66261.79252.17258.04257.59209,600
Sep 12, 2024249.43255.88247.84254.33253.89163,200
Sep 11, 2024251.67251.67245.65248.05247.62187,600
Sep 10, 2024249.75251.86247.82251.42250.98145,900
Sep 9, 2024244.09250.38244.09248.51248.08236,400
Sep 6, 2024241.65243.81238.68242.35241.93147,900
Sep 5, 2024246.01247.57240.11240.78240.36149,900
Sep 4, 2024245.65247.81243.61247.00246.57144,600
Sep 3, 2024251.60252.81244.56246.09245.66225,400
Aug 30, 2024250.68255.79248.34254.70254.26252,600
Aug 29, 2024252.46255.24248.93249.84249.40139,900
Aug 28, 2024251.68252.98247.91250.06249.62129,100
Aug 27, 2024252.34253.71249.08251.59251.15273,400
Aug 26, 2024252.38256.64251.69253.75253.31217,500
Aug 23, 2024245.09251.21242.68250.78250.34125,800
Aug 22, 2024243.44244.23240.34243.17242.75156,600
Aug 21, 2024239.61244.13239.61243.12242.70123,000
Aug 20, 2024240.23240.73238.03239.50239.08160,400
Aug 19, 2024237.25240.12236.98240.12239.70164,800
Aug 16, 2024235.39237.22232.86236.91236.50251,800
Aug 15, 2024236.00237.70233.71236.19235.78115,500
Aug 14, 2024234.31234.70229.71231.32230.92146,500
Aug 13, 2024227.57232.95226.83232.41232.00230,100
Aug 12, 2024228.67228.67225.25226.14225.75109,100
Aug 9, 2024227.18229.82225.16228.88228.48110,400
Aug 8, 2024225.95229.25224.47228.35227.95115,500
Aug 7, 2024228.18228.81221.75222.88222.49158,100
Aug 6, 2024223.38228.20223.38224.48224.09179,500
Aug 5, 2024219.47227.03217.64223.64223.25238,100
Aug 2, 2024232.11233.90226.36230.22229.82164,500
Aug 1, 2024250.72252.58238.16239.38238.96227,000
Jul 31, 2024252.63255.50248.19251.35250.91191,400
Jul 30, 2024250.58253.79248.68249.02248.59197,500
Jul 29, 2024249.07251.25247.97248.95248.52175,600
Jul 26, 2024248.63253.58247.40248.33247.90297,100
Jul 25, 2024246.74251.41242.56245.07244.64259,800
Jul 24, 2024255.51257.37245.67246.22245.79322,200
Jul 23, 2024257.16259.93255.42257.60257.15186,900
Jul 22, 2024256.43257.59251.83256.51256.06224,900
Jul 19, 2024257.57258.73252.86254.43253.99244,700
Jul 18, 2024 0.15 Dividend
Jul 18, 2024259.61264.00257.08257.32256.87297,700
Jul 17, 2024265.99266.11258.86258.99258.39319,100
Jul 16, 2024251.59271.52251.59270.34269.71539,000
Jul 15, 2024245.68252.66243.39249.96249.38248,700
Jul 12, 2024245.47249.00244.37244.54243.97212,700
Jul 11, 2024241.36246.94241.36243.41242.84218,000
Jul 10, 2024237.09239.62235.00238.80238.25180,800
Jul 9, 2024238.46239.21236.15236.34235.79174,300
Jul 8, 2024241.02242.62236.86238.57238.02224,000
Jul 5, 2024242.47242.52236.98239.14238.58225,000
Jul 3, 2024243.61246.41243.20243.31242.75116,400
Jul 2, 2024242.03245.00241.07243.74243.17277,800
Jul 1, 2024242.95244.57239.74241.40240.84350,000
Jun 28, 2024242.35245.78239.05241.44240.88480,200
Jun 27, 2024242.00252.74238.40242.51241.95731,700
Jun 26, 2024231.54240.31227.62239.77239.21528,100
Jun 25, 2024241.01241.01235.00237.53236.98365,100
Jun 24, 2024239.16243.44238.73241.57241.01278,800
Jun 21, 2024244.82245.58235.09238.72238.17947,000
Jun 20, 2024249.28251.68244.29245.34244.77300,400
Jun 18, 2024255.50256.65248.99249.98249.40455,100
Jun 17, 2024251.82260.44250.54259.23258.63300,600
Jun 14, 2024256.31256.52249.52252.38251.79171,200
Jun 13, 2024255.73259.24252.55259.23258.63159,900
Jun 12, 2024254.83259.42252.51256.97256.37163,300
Jun 11, 2024252.57252.57248.65250.76250.18243,300
Jun 10, 2024249.38254.55248.73254.35253.76221,500
Jun 7, 2024249.13252.37248.51251.01250.43180,400
Jun 6, 2024256.12256.12249.13251.90251.32178,100
Jun 5, 2024249.20255.82248.94255.63255.04248,600
Jun 4, 2024251.29252.62245.43247.28246.71261,400
Jun 3, 2024261.07261.07246.85252.70252.11258,800
May 31, 2024257.17259.83251.82259.61259.01305,300
May 30, 2024254.88259.06253.79256.99256.39216,000
May 29, 2024251.10254.49249.87253.33252.74286,700
May 28, 2024262.97262.97250.72253.38252.79406,500
May 24, 2024264.72265.61261.30262.88262.27218,200
May 23, 2024265.61266.34261.30262.88262.27223,000
May 22, 2024264.01265.46261.14263.44262.83140,600
May 21, 2024261.00265.23261.00264.98264.36144,100
May 20, 2024260.41264.01258.47261.87261.26171,400
May 17, 2024264.30265.53254.93259.56258.96278,100
May 16, 2024266.19267.47263.38263.84263.23256,600
May 15, 2024265.22267.33254.78266.26265.64247,700
May 14, 2024261.00263.44260.79262.57261.96176,500
May 13, 2024265.38267.06261.33261.76261.15142,400
May 10, 2024267.02267.50263.55264.73264.12124,100
May 9, 2024262.17266.23260.02266.15265.53155,100

Related Tickers

HUBB Hubbell Incorporated
354.57
+0.62%
 
HAYW Hayward Holdings, Inc.
14.05
+2.11%
 
ENS EnerSys
92.76
+2.52%
 
AEIS Advanced Energy Industries, Inc.
110.56
+0.68%
 
NVT nVent Electric plc
60.74
+1.00%
 
ABBNY ABB Ltd
54.30
+0.30%
 
LGRDY Legrand SA
23.15
+1.22%
 
ATKR Atkore Inc.
68.68
+2.28%
 
KE Kimball Electronics, Inc.
18.29
-0.49%
 
PLPC Preformed Line Products Company
135.56
+1.40%