MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AYI — Acuity Inc.
NYSEAcuity Inc.
$308.76
+9.48(+3.17%)
- O
- 303.90
- H
- 312.06
- L
- 303.90
- V
- 682.94K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$308.76
Period Return+33.08%
Period High$380.17
Period Low$229.76
Avg Daily Volume342.0K
Total Trading Days365
AYI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $303.90 | $312.06 | $303.90 | $308.76 | +$9.48 | +3.17% | 682,936 | $309.26 | $303.90 $312.06 |
| Oct 1, 2026 | $306.44 | $312.89 | $293.18 | $299.28 | $-10.53 | -3.40% | 821,059 | $299.35 | $293.18 $312.89 |
| Sep 30, 2026 | $309.97 | $314.43 | $306.76 | $309.81 | +$1.02 | +0.33% | 631,380 | $310.65 | $306.76 $314.43 |
| Sep 29, 2026 | $304.75 | $309.31 | $302.97 | $308.79 | +$2.88 | +0.94% | 420,238 | $307.08 | $302.97 $309.31 |
| Sep 28, 2026 | $300.08 | $314.20 | $299.49 | $305.91 | $-13.51 | -4.23% | 638,968 | $306.22 | $299.49 $314.20 |
| Sep 25, 2026 | $312.71 | $319.64 | $309.91 | $319.42 | +$9.97 | +3.22% | 477,970 | $317.20 | $309.91 $319.64 |
| Sep 24, 2026 | $303.18 | $314.63 | $303.18 | $309.45 | +$3.39 | +1.11% | 368,267 | $310.47 | $303.18 $314.63 |
| Sep 23, 2026 | $309.60 | $314.82 | $305.25 | $306.06 | $-4.71 | -1.52% | 332,490 | $308.62 | $305.25 $314.82 |
| Sep 22, 2026 | $310.09 | $313.51 | $307.70 | $310.77 | +$4.31 | +1.41% | 255,002 | $310.84 | $307.70 $313.51 |
| Sep 21, 2026 | $306.88 | $308.65 | $300.03 | $306.46 | +$3.50 | +1.16% | 264,636 | $306.19 | $300.03 $308.65 |
| Sep 18, 2026 | $299.38 | $303.42 | $296.18 | $302.96 | +$3.42 | +1.14% | 547,516 | $301.85 | $296.18 $303.42 |
| Sep 17, 2026 | $304.24 | $305.45 | $295.76 | $299.54 | +$2.58 | +0.87% | 422,896 | $299.67 | $295.76 $305.45 |
| Sep 16, 2026 | $302.43 | $305.40 | $296.54 | $296.96 | $-2.88 | -0.96% | 398,160 | $299.97 | $296.54 $305.40 |
| Sep 15, 2026 | $311.08 | $312.91 | $297.60 | $299.84 | $-9.20 | -2.98% | 467,561 | $300.67 | $297.60 $312.91 |
| Sep 14, 2026 | $308.48 | $313.57 | $307.20 | $309.04 | $-9.92 | -3.11% | 225,022 | $309.44 | $307.20 $313.57 |
| Sep 11, 2026 | $320.35 | $320.77 | $316.01 | $318.96 | +$2.71 | +0.86% | 185,573 | $318.83 | $316.01 $320.77 |
| Sep 10, 2026 | $318.49 | $318.49 | $313.69 | $316.25 | $-4.55 | -1.42% | 166,001 | $316.51 | $313.69 $318.49 |
| Sep 9, 2026 | $322.52 | $326.11 | $320.66 | $320.80 | $-4.66 | -1.43% | 159,138 | $321.93 | $320.66 $326.11 |
| Sep 8, 2026 | $336.20 | $337.98 | $324.92 | $325.46 | $-8.59 | -2.57% | 167,181 | $327.36 | $324.92 $337.98 |
| Sep 4, 2026 | $327.54 | $334.71 | $327.05 | $334.05 | +$5.58 | +1.70% | 165,512 | $332.60 | $327.05 $334.71 |
| Sep 3, 2026 | $331.56 | $334.31 | $324.62 | $328.47 | $-2.12 | -0.64% | 255,183 | $328.87 | $324.62 $334.31 |
| Sep 2, 2026 | $327.23 | $332.94 | $325.59 | $330.59 | +$4.51 | +1.38% | 157,245 | $330.17 | $325.59 $332.94 |
| Sep 1, 2026 | $329.62 | $332.56 | $324.87 | $326.08 | $-5.71 | -1.72% | 163,648 | $326.47 | $324.87 $332.56 |
| Aug 31, 2026 | $333.84 | $334.63 | $329.81 | $331.79 | $-3.37 | -1.01% | 291,116 | $331.68 | $329.81 $334.63 |
| Aug 28, 2026 | $342.80 | $345.28 | $331.57 | $335.16 | $-6.60 | -1.93% | 132,357 | $335.53 | $331.57 $345.28 |
| Aug 27, 2026 | $341.38 | $343.18 | $336.66 | $341.76 | +$0.41 | +0.12% | 133,864 | $341.62 | $336.66 $343.18 |
| Aug 26, 2026 | $340.11 | $345.05 | $337.31 | $341.35 | +$1.40 | +0.41% | 209,367 | $340.87 | $337.31 $345.05 |
| Aug 25, 2026 | $340.50 | $344.21 | $336.02 | $339.95 | +$3.36 | +1.00% | 183,962 | $339.53 | $336.02 $344.21 |
| Aug 24, 2026 | $341.26 | $343.50 | $336.28 | $336.59 | $-6.51 | -1.90% | 154,716 | $337.72 | $336.28 $343.50 |
| Aug 21, 2026 | $345.20 | $346.85 | $339.99 | $343.10 | +$1.45 | +0.42% | 124,020 | $342.72 | $339.99 $346.85 |