• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Acuity Inc. Common Stock (NY:AYI)

    314.30 +5.26 (+1.70%)
    Streaming Delayed Price Updated: 12:09 PM EST, Feb 2, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jan 30, 2026 310.96 316.00 306.92 309.24 415,987 -4.28(-1.37%)
    Jan 29, 2026 313.35 315.00 306.56 313.52 321,886 +1.36(+0.44%)
    Jan 28, 2026 309.10 313.04 308.44 312.16 338,457 -0.64(-0.20%)
    Jan 27, 2026 312.63 314.41 308.61 312.80 249,398 +1.15(+0.37%)
    Jan 26, 2026 313.53 315.28 310.62 311.65 213,758 -3.60(-1.14%)
    Jan 23, 2026 314.12 318.30 311.88 315.25 412,731 +3.68(+1.18%)
    Jan 22, 2026 315.75 317.50 310.50 311.57 355,748 -0.50(-0.16%)
    Jan 21, 2026 311.39 315.55 307.42 312.07 472,788 +2.40(+0.78%)
    Jan 20, 2026 316.21 322.17 309.39 309.67 340,537 -10.76(-3.36%)
    Jan 16, 2026 322.17 324.04 317.99 320.43 417,571 -0.39(-0.12%)
    Jan 15, 2026 322.51 326.44 317.55 320.82 486,265 +1.62(+0.51%)
    Jan 14, 2026 325.80 329.69 317.05 319.20 476,059 -6.53(-2.00%)
    Jan 13, 2026 318.53 326.55 315.07 325.73 1,016,502 +9.73(+3.08%)
    Jan 12, 2026 322.45 323.88 315.21 316.00 728,095 -9.55(-2.93%)
    Jan 09, 2026 318.00 326.68 312.36 325.55 998,757 +3.29(+1.02%)
    Jan 08, 2026 341.86 346.50 312.12 322.26 1,294,593 -47.53(-12.85%)
    Jan 07, 2026 377.58 379.00 366.83 369.79 445,266 -5.57(-1.48%)
    Jan 06, 2026 375.49 377.45 364.46 375.36 359,715 -1.33(-0.35%)
    Jan 05, 2026 374.66 380.17 373.04 376.69 392,101 +3.36(+0.90%)
    Jan 02, 2026 363.29 373.34 360.30 373.33 329,068 +13.29(+3.69%)
    Dec 31, 2025 366.35 369.50 359.26 360.04 238,055 -4.88(-1.34%)
    Dec 30, 2025 368.20 371.13 362.08 364.92 121,764 -4.16(-1.13%)
    Dec 29, 2025 372.40 373.69 367.15 369.08 164,265 -4.24(-1.14%)
    Dec 26, 2025 371.67 374.05 369.22 373.32 167,402 +0.98(+0.26%)
    Dec 24, 2025 371.81 374.26 367.13 372.34 161,955 +1.00(+0.27%)
    Dec 23, 2025 367.85 372.44 364.64 371.34 232,823 +3.49(+0.95%)
    Dec 22, 2025 367.06 370.60 359.72 367.85 199,105 +5.01(+1.38%)
    Dec 19, 2025 360.87 365.49 359.07 362.84 929,531 +3.01(+0.84%)
    Dec 18, 2025 354.79 361.12 350.38 359.83 313,809 +9.32(+2.66%)
    Dec 17, 2025 356.57 360.70 348.94 350.51 338,346 -6.83(-1.91%)
    Dec 16, 2025 360.76 362.01 354.02 357.34 304,614 -3.73(-1.03%)
    Dec 15, 2025 367.01 368.11 357.46 361.07 283,143 -3.61(-0.99%)
    Dec 12, 2025 374.68 375.25 361.50 364.68 357,200 -9.96(-2.66%)
    Dec 11, 2025 370.00 376.66 369.54 374.64 259,659 +2.26(+0.61%)
    Dec 10, 2025 371.46 377.15 368.97 372.38 253,659 +1.38(+0.37%)
    Dec 09, 2025 369.79 374.30 368.60 371.00 144,673 -1.25(-0.34%)
    Dec 08, 2025 372.09 376.90 367.77 372.25 132,435 +0.26(+0.07%)
    Dec 05, 2025 375.00 378.71 370.74 371.99 233,049 -2.73(-0.73%)
    Dec 04, 2025 366.90 379.17 366.02 374.72 183,304 +5.21(+1.41%)
    Dec 03, 2025 363.55 375.89 361.23 369.51 307,584 +5.76(+1.58%)
    Dec 02, 2025 363.90 367.32 358.46 363.75 269,019 +0.60(+0.17%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.