Acuity Stock Price History
NYSE: AYIConsumer DiscretionaryBuilding ProductsUSD
298.34-2.09 (-0.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AYI price history at a glance
The price history for Acuity (AYI) on this page begins on December 3, 2001, when the stock closed at $13.48; it most recently closed at $298.34 on October 5, 2026. The highest price in this record is $380.17, reached on January 5, 2026; the latest close is 21.5% below that peak. Across the 24 complete calendar years in the table, AYI finished higher in 14 and lower in 10. Its best year was 2003 (+81.3%) and its worst was 2018 (-33.7%).
Over roughly 25 years the share price changed +2113.2%, a 13.3% compound annual price return (excluding dividends). In the last 12 months alone, AYI has lost 14.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2001
- $380.17
- Date of high
- Jan 5, 2026
- Low since 2001
- $10.70
- Date of low
- Dec 17, 2001
- 52-week high
- $380.17
- 52-week low
- $257.04
- Last close
- $298.34
AYI returns
1 week
-3.37%
1 month
-7.00%
3 months
-10.44%
6 months
+7.14%
Year to date
-17.14%
1 year
-14.22%
3 years
+67.06%
5 years
+43.62%
AYI price return, excluding dividends.
AYI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 298.34 | -20.09% |
| 2025 | 373.33 | +23.78% |
| 2024 | 301.60 | +47.24% |
| 2023 | 204.83 | +23.68% |
| 2022 | 165.61 | -21.78% |
| 2021 | 211.72 | +74.85% |
| 2020 | 121.09 | -13.28% |
| 2019 | 139.63 | +19.68% |
| 2018 | 116.67 | -33.71% |
| 2017 | 176.00 | -23.76% |
| 2016 | 230.86 | -1.26% |
| 2015 | 233.80 | +67.14% |
| 2014 | 139.88 | +29.34% |
| 2013 | 108.15 | +56.24% |
| 2012 | 69.22 | +30.60% |
| 2011 | 53.00 | -8.10% |
| 2010 | 57.67 | +61.81% |
| 2009 | 35.64 | +2.44% |
| 2008 | 34.79 | -17.21% |
| 2007 | 42.02 | -19.25% |
| 2006 | 52.04 | +63.65% |
| 2005 | 31.80 | 0.00% |
| 2004 | 31.80 | +25.74% |
| 2003 | 25.29 | +81.29% |
| 2002 | 13.95 | -5.81% |
| 2001* | 14.81 | +9.87% |
* Partial year: the record begins after the start of 2001; return measured from the first available close.
2026 return is year to date.
AYI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 302.33 | 301.90 | 296.90 | 298.34 | -0.70% | |
| 295.82 | 302.30 | 295.92 | 300.43 | +0.00% | |
| 298.03 | 300.98 | 294.01 | 300.42 | -0.84% | |
| 306.80 | 310.61 | 302.14 | 302.98 | -0.61% | |
| 308.87 | 308.87 | 301.09 | 304.84 | -1.27% | |
| 303.90 | 312.06 | 303.90 | 308.76 | +3.17% | |
| 306.44 | 312.89 | 293.18 | 299.28 | -3.40% | |
| 309.97 | 314.43 | 306.76 | 309.81 | +0.33% | |
| 304.75 | 309.31 | 302.97 | 308.79 | +0.94% | |
| 300.08 | 314.20 | 299.49 | 305.91 | -4.23% | |
| 312.71 | 319.64 | 309.91 | 319.42 | +3.22% | |
| 303.18 | 314.63 | 303.18 | 309.45 | +1.11% | |
| 309.60 | 314.82 | 305.25 | 306.06 | -1.52% | |
| 310.09 | 313.51 | 307.70 | 310.77 | +1.41% | |
| 306.88 | 308.65 | 300.03 | 306.46 | +1.16% | |
| 299.38 | 303.42 | 296.18 | 302.96 | +1.14% | |
| 304.24 | 305.45 | 295.76 | 299.54 | +0.87% | |
| 302.43 | 305.40 | 296.54 | 296.96 | -0.96% | |
| 311.08 | 312.91 | 297.60 | 299.84 | -2.98% | |
| 308.48 | 313.57 | 307.20 | 309.04 | -3.11% | |
| 320.35 | 320.77 | 316.01 | 318.96 | +0.86% | |
| 318.49 | 318.49 | 313.69 | 316.25 | -1.42% | |
| 322.52 | 326.11 | 320.66 | 320.80 | -1.43% | |
| 336.20 | 337.98 | 324.92 | 325.46 | -2.57% | |
| 327.54 | 334.71 | 327.05 | 334.05 | +1.70% | |
| 331.56 | 334.31 | 324.62 | 328.47 | -0.64% | |
| 327.23 | 332.94 | 325.59 | 330.59 | +1.38% | |
| 329.62 | 332.56 | 324.87 | 326.08 | -1.72% | |
| 333.84 | 334.63 | 329.81 | 331.79 | -1.01% | |
| 342.80 | 345.28 | 331.57 | 335.16 | -1.93% | |
| 341.38 | 343.18 | 336.66 | 341.76 | +0.12% | |
| 340.11 | 345.05 | 337.31 | 341.35 | +0.41% | |
| 340.50 | 344.21 | 336.02 | 339.95 | +1.00% | |
| 341.26 | 343.50 | 336.28 | 336.59 | -1.90% | |
| 345.20 | 346.85 | 339.99 | 343.10 | +0.42% | |
| 344.54 | 346.66 | 341.48 | 341.65 | -2.06% | |
| 348.74 | 351.36 | 343.88 | 348.83 | +0.94% | |
| 354.89 | 356.30 | 345.48 | 345.59 | -4.11% | |
| 359.06 | 361.17 | 354.39 | 360.40 | +0.55% | |
| 359.12 | 361.84 | 353.67 | 358.43 | -0.37% | |
| 363.30 | 363.94 | 356.13 | 359.77 | -0.16% | |
| 361.81 | 367.30 | 353.55 | 360.33 | +0.91% | |
| 354.82 | 363.21 | 354.82 | 357.08 | +1.04% | |
| 359.96 | 361.89 | 351.37 | 353.40 | -1.72% | |
| 359.40 | 362.88 | 357.13 | 359.58 | +0.72% | |
| 357.41 | 363.07 | 354.99 | 357.00 | -0.58% | |
| 349.37 | 360.47 | 349.37 | 359.08 | +3.01% | |
| 338.66 | 349.55 | 334.48 | 348.58 | +4.21% | |
| 329.55 | 337.51 | 327.85 | 334.49 | +1.86% | |
| 338.44 | 346.11 | 326.81 | 328.39 | -2.80% | |
| 338.44 | 341.55 | 327.16 | 337.85 | +1.23% | |
| 340.29 | 341.21 | 329.31 | 333.75 | -3.03% | |
| 333.41 | 345.42 | 332.61 | 344.18 | +2.44% | |
| 333.53 | 336.81 | 329.81 | 335.97 | +1.77% | |
| 327.41 | 331.03 | 325.01 | 330.14 | +0.97% | |
| 328.07 | 334.12 | 325.29 | 326.97 | -1.38% | |
| 323.81 | 332.11 | 323.56 | 331.55 | +1.68% | |
| 329.75 | 332.31 | 323.51 | 326.07 | -0.23% | |
| 335.21 | 337.67 | 325.77 | 326.83 | -2.06% | |
| 332.07 | 340.12 | 328.68 | 333.72 | -1.92% | |
| 329.55 | 340.39 | 329.55 | 340.25 | +1.71% | |
| 330.30 | 338.32 | 328.65 | 334.52 | +2.15% | |
| 328.03 | 334.98 | 325.14 | 327.48 | +0.65% | |
| 331.58 | 336.43 | 324.00 | 325.36 | -2.33% | |
| 336.99 | 340.94 | 332.02 | 333.11 | -0.46% | |
| 335.57 | 339.07 | 330.25 | 334.64 | +1.48% | |
| 334.29 | 338.72 | 327.38 | 329.76 | -2.80% | |
| 349.36 | 355.00 | 337.21 | 339.25 | -4.23% | |
| 360.83 | 364.06 | 351.70 | 354.23 | -1.34% | |
| 365.65 | 365.65 | 354.30 | 359.04 | -2.31% | |
| 371.78 | 375.28 | 357.40 | 367.53 | -2.42% | |
| 369.65 | 378.65 | 364.84 | 376.66 | +2.46% | |
| 359.18 | 367.62 | 355.72 | 367.62 | +1.42% | |
| 355.00 | 365.19 | 343.69 | 362.48 | +0.86% | |
| 349.89 | 375.00 | 335.76 | 359.39 | +17.64% | |
| 300.96 | 311.80 | 298.76 | 305.51 | +2.28% | |
| 313.61 | 313.61 | 298.59 | 298.69 | -7.14% | |
| 317.62 | 323.06 | 315.12 | 321.67 | +1.28% | |
| 311.51 | 317.97 | 307.64 | 317.62 | +3.91% | |
| 307.40 | 317.45 | 304.11 | 305.66 | -0.22% | |
| 305.00 | 313.11 | 297.11 | 306.34 | +1.26% | |
| 303.58 | 307.00 | 300.83 | 302.53 | +1.78% | |
| 292.04 | 297.33 | 284.40 | 297.24 | +2.99% | |
| 283.53 | 289.32 | 279.91 | 288.60 | +2.93% | |
| 296.01 | 296.09 | 279.73 | 280.39 | -6.50% | |
| 299.12 | 303.50 | 291.85 | 299.88 | +1.24% | |
| 304.80 | 304.80 | 295.98 | 296.22 | -1.93% | |
| 305.74 | 308.19 | 299.74 | 302.04 | -1.94% | |
| 310.94 | 312.25 | 307.64 | 308.01 | -1.54% | |
| 310.97 | 313.77 | 305.69 | 312.84 | +0.46% | |
| 308.22 | 314.25 | 305.81 | 311.40 | +1.43% | |
| 302.01 | 310.18 | 300.00 | 307.00 | +0.62% | |
| 300.96 | 308.42 | 299.70 | 305.11 | +1.60% | |
| 295.01 | 301.53 | 292.19 | 300.31 | +1.20% | |
| 299.65 | 301.51 | 292.69 | 296.74 | -0.28% | |
| 290.18 | 297.81 | 288.65 | 297.58 | +3.47% | |
| 283.19 | 288.37 | 278.81 | 287.59 | +2.30% | |
| 277.06 | 282.34 | 273.64 | 281.13 | +0.72% | |
| 273.80 | 280.03 | 270.62 | 279.11 | +2.60% | |
| 279.08 | 282.34 | 271.25 | 272.04 | -3.72% | |
| 281.34 | 285.66 | 279.08 | 282.56 | +0.33% | |
| 284.71 | 288.87 | 278.59 | 281.63 | -2.66% | |
| 285.51 | 289.81 | 282.98 | 289.34 | +1.93% | |
| 289.87 | 290.30 | 281.62 | 283.85 | -1.49% | |
| 288.99 | 290.79 | 279.71 | 288.14 | -0.51% | |
| 293.35 | 295.44 | 289.56 | 289.62 | -1.26% | |
| 297.28 | 297.28 | 291.17 | 293.33 | -0.71% | |
| 296.71 | 298.28 | 293.04 | 295.42 | -0.11% | |
| 295.82 | 299.95 | 292.89 | 295.75 | +1.62% | |
| 288.91 | 293.53 | 285.93 | 291.03 | +1.90% | |
| 289.26 | 291.68 | 284.49 | 285.61 | -1.27% | |
| 291.11 | 293.27 | 287.67 | 289.29 | -0.17% | |
| 287.16 | 291.83 | 284.86 | 289.77 | +1.31% | |
| 285.29 | 291.68 | 283.33 | 286.01 | +0.32% | |
| 289.87 | 290.20 | 282.93 | 285.11 | -2.31% | |
| 290.19 | 293.81 | 286.76 | 291.85 | +0.79% | |
| 290.01 | 291.69 | 286.69 | 289.57 | +0.05% | |
| 291.37 | 294.91 | 285.00 | 289.42 | -0.89% | |
| 298.63 | 300.40 | 291.84 | 292.01 | -1.45% | |
| 297.03 | 301.51 | 295.19 | 296.32 | -0.06% | |
| 291.52 | 297.12 | 290.48 | 296.51 | +1.33% | |
| 287.44 | 295.43 | 287.44 | 292.63 | +3.24% | |
| 278.56 | 283.89 | 275.69 | 283.46 | +1.79% | |
| 283.04 | 283.77 | 276.91 | 278.48 | -2.24% | |
| 284.01 | 286.53 | 280.36 | 284.86 | +0.93% | |
| 281.68 | 283.61 | 277.45 | 282.23 | +1.36% | |
| 277.05 | 279.84 | 272.00 | 278.45 | +0.60% | |
| 280.64 | 284.09 | 275.03 | 276.79 | -1.96% | |
| 284.23 | 285.90 | 279.40 | 282.31 | +4.57% | |
| 266.47 | 271.01 | 265.52 | 269.97 | +0.66% | |
| 261.41 | 268.50 | 259.50 | 268.20 | +1.06% | |
| 285.05 | 286.00 | 264.78 | 265.39 | -7.52% | |
| 283.56 | 290.35 | 283.14 | 286.98 | +2.41% | |
| 275.11 | 283.17 | 272.78 | 280.22 | +2.86% | |
| 274.48 | 274.70 | 266.45 | 272.42 | +1.01% | |
| 270.11 | 272.36 | 264.64 | 269.69 | -0.24% | |
| 281.86 | 281.95 | 270.00 | 270.34 | -5.09% | |
| 283.42 | 286.43 | 281.19 | 284.85 | +0.70% | |
| 275.81 | 286.03 | 275.81 | 282.86 | +1.30% | |
| 276.46 | 281.49 | 272.15 | 279.23 | +4.24% | |
| 266.05 | 269.54 | 264.46 | 267.87 | +0.03% | |
| 262.08 | 269.84 | 261.10 | 267.80 | +0.92% | |
| 266.99 | 270.56 | 264.49 | 265.36 | -0.95% | |
| 266.83 | 270.48 | 261.26 | 267.90 | +1.28% | |
| 263.58 | 268.68 | 261.16 | 264.51 | +1.41% | |
| 259.69 | 263.48 | 259.10 | 260.83 | +1.18% | |
| 262.16 | 264.91 | 257.04 | 257.79 | -3.04% | |
| 272.97 | 275.38 | 265.31 | 265.88 | -2.56% | |
| 276.04 | 280.56 | 272.39 | 272.87 | -0.59% | |
| 270.16 | 275.01 | 267.82 | 274.48 | -0.34% | |
| 274.17 | 276.39 | 269.86 | 275.42 | -2.21% | |
| 274.18 | 281.80 | 273.27 | 281.64 | +1.71% | |
| 285.26 | 286.91 | 276.20 | 276.90 | -1.47% | |
| 288.78 | 288.78 | 272.27 | 281.04 | -4.94% | |
| 297.00 | 299.23 | 292.25 | 295.64 | -1.97% | |
| 303.01 | 303.62 | 295.96 | 301.59 | -1.93% | |
| 308.51 | 309.86 | 303.19 | 307.53 | +0.32% | |
| 305.64 | 308.81 | 297.48 | 306.54 | +1.06% | |
| 300.97 | 310.57 | 298.89 | 303.32 | +0.97% | |
| 309.83 | 309.83 | 296.01 | 300.41 | -3.34% | |
| 311.65 | 317.71 | 308.38 | 310.80 | -0.41% | |
| 311.37 | 314.96 | 309.86 | 312.07 | -0.42% | |
| 309.40 | 316.27 | 306.93 | 313.39 | +0.72% | |
| 303.65 | 314.41 | 301.73 | 311.16 | +1.85% | |
| 312.61 | 314.99 | 305.31 | 305.50 | -2.47% | |
| 324.32 | 329.34 | 310.73 | 313.24 | -2.73% | |
| 335.34 | 341.51 | 320.00 | 322.03 | -2.86% | |
| 331.97 | 332.74 | 328.62 | 331.50 | +0.21% | |
| 326.66 | 334.87 | 326.00 | 330.79 | +0.73% | |
| 320.47 | 330.76 | 319.04 | 328.39 | +3.93% | |
| 314.67 | 318.78 | 312.26 | 315.96 | -0.87% | |
| 316.73 | 320.35 | 314.24 | 318.72 | +1.07% | |
| 318.80 | 320.70 | 309.99 | 315.36 | -0.40% | |
| 310.21 | 317.45 | 309.58 | 316.62 | +2.39% | |
| 310.96 | 316.00 | 306.92 | 309.24 | -1.37% | |
| 313.35 | 315.00 | 306.57 | 313.52 | +0.44% | |
| 309.10 | 313.04 | 308.44 | 312.16 | -0.20% | |
| 312.63 | 314.41 | 308.61 | 312.80 | +0.37% | |
| 313.53 | 315.28 | 310.62 | 311.65 | -1.14% | |
| 314.12 | 318.30 | 311.89 | 315.25 | +1.18% | |
| 315.75 | 317.50 | 310.51 | 311.57 | -0.16% | |
| 311.39 | 315.55 | 307.42 | 312.07 | +0.78% | |
| 316.21 | 322.17 | 309.39 | 309.67 | -3.36% | |
| 322.17 | 324.04 | 317.99 | 320.43 | -0.12% | |
| 322.51 | 326.44 | 317.55 | 320.82 | +0.51% | |
| 325.80 | 329.69 | 317.05 | 319.20 | -2.00% | |
| 318.53 | 326.55 | 315.07 | 325.73 | +3.08% | |
| 322.45 | 323.88 | 315.21 | 316.00 | -2.93% | |
| 318.00 | 326.68 | 312.36 | 325.55 | +1.02% | |
| 341.86 | 346.50 | 312.12 | 322.26 | -12.85% | |
| 377.58 | 379.00 | 366.83 | 369.79 | -1.48% | |
| 375.49 | 377.45 | 364.47 | 375.36 | -0.35% | |
| 374.66 | 380.17 | 373.04 | 376.69 | +0.90% | |
| 363.29 | 373.34 | 360.30 | 373.33 | +3.69% | |
| 366.35 | 369.50 | 359.26 | 360.04 | -1.34% | |
| 368.20 | 371.13 | 362.08 | 364.92 | -1.13% | |
| 372.40 | 373.69 | 367.15 | 369.08 | -1.14% | |
| 371.67 | 374.05 | 369.22 | 373.32 | +0.26% | |
| 371.81 | 374.27 | 367.13 | 372.34 | +0.27% | |
| 367.85 | 372.44 | 364.64 | 371.34 | +0.95% | |
| 367.06 | 370.60 | 359.72 | 367.85 | +1.38% | |
| 360.87 | 365.49 | 359.07 | 362.84 | +0.84% | |
| 354.79 | 361.12 | 350.38 | 359.83 | +2.66% | |
| 356.57 | 360.70 | 348.94 | 350.51 | -1.91% | |
| 360.76 | 362.01 | 354.02 | 357.34 | -1.03% | |
| 367.01 | 368.11 | 357.46 | 361.07 | -0.99% | |
| 374.68 | 375.25 | 361.50 | 364.68 | -2.66% | |
| 370.00 | 376.66 | 369.54 | 374.64 | +0.61% | |
| 371.46 | 377.15 | 368.97 | 372.38 | +0.37% | |
| 369.79 | 374.30 | 368.60 | 371.00 | -0.34% | |
| 372.09 | 376.90 | 367.77 | 372.25 | +0.07% | |
| 375.00 | 378.71 | 370.74 | 371.99 | -0.73% | |
| 366.90 | 379.17 | 366.03 | 374.72 | +1.41% | |
| 363.55 | 375.89 | 361.23 | 369.51 | +1.58% | |
| 363.90 | 367.33 | 358.47 | 363.75 | +0.17% | |
| 363.04 | 369.79 | 356.67 | 363.15 | -0.89% | |
| 367.88 | 368.94 | 365.02 | 366.42 | +0.12% | |
| 363.67 | 370.00 | 362.84 | 365.97 | +0.55% | |
| 356.32 | 364.94 | 353.08 | 363.98 | +2.47% | |
| 350.01 | 361.70 | 349.74 | 355.22 | +1.68% | |
| 341.24 | 354.67 | 339.84 | 349.36 | +2.26% | |
| 356.28 | 359.81 | 339.24 | 341.65 | -1.97% | |
| 346.97 | 353.24 | 344.90 | 348.52 | +0.95% | |
| 339.68 | 351.43 | 335.50 | 345.24 | +0.77% | |
| 352.37 | 357.22 | 340.50 | 342.59 | -2.25% | |
| 347.82 | 355.34 | 341.54 | 350.47 | -0.85% | |
| 359.72 | 361.66 | 350.74 | 353.46 | -2.20% | |
| 361.88 | 365.59 | 359.04 | 361.41 | +0.66% | |
| 363.49 | 365.75 | 357.97 | 359.03 | -1.15% | |
| 364.19 | 366.08 | 358.41 | 363.22 | +0.76% | |
| 354.78 | 360.70 | 350.50 | 360.49 | +0.64% | |
| 364.74 | 367.58 | 357.00 | 358.20 | -1.47% | |
| 361.18 | 367.81 | 361.18 | 363.56 | +0.65% | |
| 360.09 | 363.30 | 357.35 | 361.22 | -1.20% | |
| 365.89 | 369.26 | 362.67 | 365.62 | +0.16% | |
| 361.75 | 366.78 | 361.75 | 365.05 | +1.43% | |
| 359.55 | 369.97 | 359.50 | 359.89 | -0.45% | |
| 363.86 | 368.51 | 359.61 | 361.50 | -0.41% | |
| 367.42 | 370.93 | 362.18 | 363.00 | -2.01% | |
| 373.16 | 373.89 | 364.28 | 370.46 | +0.59% | |
| 373.41 | 373.41 | 365.90 | 368.27 | -0.56% | |
| 358.33 | 371.89 | 358.33 | 370.34 | +3.65% | |
| 365.55 | 365.94 | 353.57 | 357.30 | -2.09% | |
| 362.99 | 368.71 | 360.40 | 364.93 | +0.16% | |
| 362.35 | 365.28 | 354.40 | 364.36 | +2.18% | |
| 359.57 | 362.98 | 355.78 | 356.60 | -1.23% | |
| 367.73 | 369.58 | 358.75 | 361.04 | -1.34% | |
| 366.49 | 372.64 | 360.05 | 365.95 | +0.93% | |
| 354.97 | 366.57 | 351.93 | 362.58 | +0.82% | |
| 351.41 | 361.42 | 348.23 | 359.63 | +3.41% | |
| 361.55 | 364.71 | 347.01 | 347.78 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AYI chart for longer ranges.