NYSE:AYI | Historical Stock Price | ACUITY INC. (DE)

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-12-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.92$24.44$54.67$122.29$273.55$611.922001-12-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$57.67$83.94331,800——
2010-12-30$58.72$85.47137,700——
2010-12-29$58.96$85.82265,300——
2010-12-28$58.97$85.83202,000——
2010-12-27$59.34$86.37263,700——
2010-12-23$59.06$85.96222,300——
2010-12-22$59.53$86.65343,500——
2010-12-21$59.74$86.95190,900——
2010-12-20$59.44$86.52259,400——
2010-12-17$59.73$86.94795,000——
2010-12-16$58.84$85.64639,300——
2010-12-15$58.79$85.57471,200——
2010-12-14$59.39$86.45256,700——
2010-12-13$59.50$86.61309,900——
2010-12-10$60.09$87.46200,100——
2010-12-09$58.73$85.48298,500——
2010-12-08$58.37$84.96409,500——
2010-12-07$59.55$86.68490,500——
2010-12-06$58.60$85.30354,500——
2010-12-03$57.21$83.27329,300——
2010-12-02$56.56$82.33646,300——
2010-12-01$56.46$82.18602,900——
2010-11-30$53.86$78.40422,500——
2010-11-29$53.47$77.83233,900——
2010-11-26$53.39$77.7163,200——
2010-11-24$53.86$78.40174,400——
2010-11-23$51.92$75.57233,600——
2010-11-22$52.77$76.81211,200——
2010-11-19$52.83$76.90272,900——
2010-11-18$52.28$76.10378,300——
2010-11-17$51.47$74.92227,200——
2010-11-16$51.65$75.18312,900——
2010-11-15$52.62$76.59225,400——
2010-11-12$52.90$77.00423,000——
2010-11-11$53.50$77.87769,500——
2010-11-10$53.84$78.37476,100——
2010-11-09$52.98$77.12324,200——
2010-11-08$53.37$77.68271,000——
2010-11-05$53.50$77.87455,300——
2010-11-04$52.73$76.75412,500——
2010-11-03$51.28$74.64238,200——
2010-11-02$50.98$74.20350,000——
2010-11-01$50.19$73.05293,900——
2010-10-29$50.07$72.88284,500——
2010-10-28$49.92$72.66356,600——
2010-10-27$49.66$72.28337,600——
2010-10-26$50.34$73.27448,500——
2010-10-25$50.56$73.59280,200——
2010-10-22$50.53$73.55278,600——
2010-10-21$50.80$73.941,109,600——
2010-10-20$49.60$72.20360,400——
2010-10-19$48.81$71.05503,100——
2010-10-18$49.25$71.69200,900——
2010-10-15$48.98$71.29511,400——
2010-10-14$49.11$71.48515,500——
2010-10-13$49.72$72.37585,000——
2010-10-12$48.96$71.07458,100——
2010-10-11$48.61$70.57480,500——
2010-10-08$48.03$69.72508,400——
2010-10-07$47.73$69.29600,600——
2010-10-06$47.98$69.651,870,400——
2010-10-05$44.46$64.54833,600——
2010-10-04$43.80$63.58372,800——
2010-10-01$44.75$64.96432,200——
2010-09-30$44.24$64.22421,400——
2010-09-29$44.37$64.41333,400——
2010-09-28$44.12$64.05499,300——
2010-09-27$43.49$63.13226,200——
2010-09-24$43.35$62.93299,600——
2010-09-23$42.24$61.32284,600——
2010-09-22$42.57$61.80393,700——
2010-09-21$42.75$62.06270,300——
2010-09-20$43.17$62.67484,200——
2010-09-17$41.39$60.09254,200——
2010-09-16$41.05$59.59124,000——
2010-09-15$41.47$60.20217,900——
2010-09-14$41.07$59.62207,600——
2010-09-13$41.40$60.10314,700——
2010-09-10$40.51$58.81428,700——
2010-09-09$40.40$58.65495,400——
2010-09-08$40.46$58.74360,700——
2010-09-07$40.18$58.33336,500——
2010-09-03$41.04$59.58323,400——
2010-09-02$41.04$59.58540,800——
2010-09-01$39.60$57.49647,200——
2010-08-31$38.74$56.24343,300——
2010-08-30$38.22$55.48225,800——
2010-08-27$38.94$56.53829,900——
2010-08-26$38.33$55.64880,200——
2010-08-25$38.22$55.48577,400——
2010-08-24$37.16$53.94541,200——
2010-08-23$36.84$53.48562,000——
2010-08-20$37.49$54.42663,700——
2010-08-19$38.06$55.25544,800——
2010-08-18$39.57$57.44445,500——
2010-08-17$39.41$57.21377,200——
2010-08-16$38.52$55.92408,600——
2010-08-13$39.24$56.96541,100——
2010-08-12$39.07$56.72558,800——
2010-08-11$38.46$55.83621,600——
2010-08-10$41.06$59.61421,700——
2010-08-09$42.09$61.10397,300——
2010-08-06$41.19$59.79643,400——
2010-08-05$42.07$61.07444,000——
2010-08-04$42.63$61.89415,600——
2010-08-03$42.73$62.03340,300——
2010-08-02$43.18$62.68472,100——
2010-07-30$42.13$61.16595,000——
2010-07-29$42.21$61.28567,200——
2010-07-28$42.87$62.23780,200——
2010-07-27$43.35$62.93681,900——
2010-07-26$43.16$62.65502,100——
2010-07-23$42.49$61.68829,100——
2010-07-22$41.45$60.17816,800——
2010-07-21$39.60$57.49460,500——
2010-07-20$39.45$57.27372,400——
2010-07-19$38.63$56.08319,600——
2010-07-16$38.62$56.06884,400——
2010-07-15$40.73$59.13710,800——
2010-07-14$40.37$58.42503,200——
2010-07-13$40.38$58.43734,800——
2010-07-12$38.94$56.35614,800——
2010-07-09$38.85$56.22605,800——
2010-07-08$38.21$55.29973,200——
2010-07-07$36.88$53.37915,400——
2010-07-06$35.41$51.241,001,200——
2010-07-02$35.32$51.111,088,900——
2010-07-01$35.31$51.091,439,400——
2010-06-30$36.38$52.643,181,700——
2010-06-29$40.97$59.28944,000——
2010-06-28$43.49$62.93736,300——
2010-06-25$43.99$63.656,387,600——
2010-06-24$44.04$63.73854,600——
2010-06-23$44.57$64.491,476,400——
2010-06-22$44.35$64.17538,700——
2010-06-21$45.01$65.13289,700——
2010-06-18$44.95$65.04381,800——
2010-06-17$44.48$64.36370,200——
2010-06-16$45.04$65.17506,400——
2010-06-15$44.46$64.33432,200——
2010-06-14$42.54$61.56541,300——
2010-06-11$41.24$59.67145,200——
2010-06-10$41.03$59.37163,000——
2010-06-09$39.84$57.65334,000——
2010-06-08$39.24$56.78277,000——
2010-06-07$38.55$55.78199,400——
2010-06-04$39.81$57.61330,900——
2010-06-03$41.86$60.57242,500——
2010-06-02$41.09$59.46246,200——
2010-06-01$39.91$57.75227,000——
2010-05-28$41.13$59.52202,100——
2010-05-27$42.00$60.77330,500——
2010-05-26$40.82$59.07515,100——
2010-05-25$40.99$59.31332,100——
2010-05-24$40.58$58.72184,500——
2010-05-21$41.37$59.86403,500——
2010-05-20$41.07$59.43533,200——
2010-05-19$42.19$61.05402,700——
2010-05-18$43.85$63.45602,800——
2010-05-17$44.12$63.84409,000——
2010-05-14$43.59$63.08292,900——
2010-05-13$44.28$64.07308,200——
2010-05-12$44.65$64.61302,500——
2010-05-11$42.45$61.43390,200——
2010-05-10$42.64$61.70632,400——
2010-05-07$40.01$57.89641,300——
2010-05-06$41.62$60.22539,500——
2010-05-05$43.43$62.84379,300——
2010-05-04$44.58$64.51253,500——
2010-05-03$46.08$66.68222,900——
2010-04-30$45.21$65.42272,500——
2010-04-29$46.43$67.18418,300——
2010-04-28$45.76$66.22323,700——
2010-04-27$45.89$66.40520,400——
2010-04-26$47.40$68.59328,100——
2010-04-23$47.56$68.82263,400——
2010-04-22$47.53$68.78272,900——
2010-04-21$46.83$67.76327,500——
2010-04-20$46.44$67.20321,900——
2010-04-19$45.42$65.72445,700——
2010-04-16$44.98$65.09458,000——
2010-04-15$45.23$65.45241,200——
2010-04-14$45.60$65.80240,800——
2010-04-13$45.29$65.35319,300——
2010-04-12$45.35$65.43224,900——
2010-04-09$45.19$65.20237,600——
2010-04-08$45.36$65.45267,900——
2010-04-07$45.82$66.11444,000——
2010-04-06$46.76$67.47323,800——
2010-04-05$46.99$67.80769,600——
2010-04-01$44.90$64.791,081,900——
2010-03-31$42.21$60.90517,200——
2010-03-30$42.24$60.95425,700——
2010-03-29$42.00$60.60296,200——
2010-03-26$41.56$59.97407,000——
2010-03-25$41.12$59.33363,000——
2010-03-24$41.59$60.01176,400——
2010-03-23$42.49$61.31249,500——
2010-03-22$41.83$60.36209,300——
2010-03-19$41.43$59.78327,300——
2010-03-18$42.07$60.70121,000——
2010-03-17$42.37$61.14272,200——
2010-03-16$42.10$60.75161,400——
2010-03-15$41.66$60.11124,300——
2010-03-12$41.93$60.50567,100——
2010-03-11$41.75$60.24386,000——
2010-03-10$41.54$59.94163,900——
2010-03-09$41.55$59.95392,100——
2010-03-08$40.87$58.97223,600——
2010-03-05$41.05$59.23223,200——
2010-03-04$40.62$58.61141,200——
2010-03-03$40.85$58.94426,300——
2010-03-02$40.40$58.29489,900——
2010-03-01$39.48$56.97327,800——
2010-02-26$38.98$56.24476,300——
2010-02-25$39.28$56.68194,900——
2010-02-24$38.83$56.03144,200——
2010-02-23$38.44$55.46226,900——
2010-02-22$38.93$56.17191,000——
2010-02-19$39.00$56.27413,200——
2010-02-18$38.39$55.39255,100——
2010-02-17$37.47$54.06343,300——
2010-02-16$36.93$53.29187,200——
2010-02-12$36.72$52.98245,300——
2010-02-11$36.37$52.48244,600——
2010-02-10$35.87$51.76274,300——
2010-02-09$35.80$51.66338,600——
2010-02-08$35.25$50.86179,500——
2010-02-05$35.67$51.47241,400——
2010-02-04$35.41$51.09222,100——
2010-02-03$36.95$53.31202,500——
2010-02-02$36.89$53.23281,500——
2010-02-01$36.50$52.67292,800——
2010-01-29$35.78$51.63392,600——
2010-01-28$36.06$52.03229,000——
2010-01-27$36.51$52.68162,100——
2010-01-26$36.47$52.62214,300——
2010-01-25$36.83$53.14282,300——
2010-01-22$36.84$53.16409,000——
2010-01-21$37.49$54.09372,100——
2010-01-20$37.97$54.79251,100——
2010-01-19$38.37$55.36250,900——
2010-01-15$37.99$54.82261,700——
2010-01-14$38.69$55.83142,500——
2010-01-13$38.92$55.97683,400——
2010-01-12$38.50$55.37326,500——
2010-01-11$38.26$55.02249,400——
2010-01-08$38.14$54.85326,300——
2010-01-07$38.00$54.65689,300——
2010-01-06$36.85$52.991,084,300——
2010-01-05$36.33$52.24700,000——
2010-01-04$36.03$51.81829,200——