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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$109.32$163.21260,700——
2013-12-30$109.71$163.79114,600——
2013-12-27$110.19$164.50232,600——
2013-12-26$110.06$164.31198,700——
2013-12-24$109.64$163.6877,500——
2013-12-23$108.40$161.83176,600——
2013-12-20$107.50$160.49445,100——
2013-12-19$105.92$158.13165,800——
2013-12-18$106.93$159.64232,900——
2013-12-17$104.60$156.16247,300——
2013-12-16$103.63$154.71197,800——
2013-12-13$101.11$150.95174,300——
2013-12-12$101.21$151.10212,600——
2013-12-11$99.89$149.13201,000——
2013-12-10$101.68$151.80206,000——
2013-12-09$102.97$153.73111,500——
2013-12-06$102.47$152.98159,200——
2013-12-05$101.31$151.25143,800——
2013-12-04$100.65$150.26148,700——
2013-12-03$100.78$150.46207,400——
2013-12-02$102.35$152.80203,600——
2013-11-29$102.53$153.07116,000——
2013-11-27$103.30$154.22157,400——
2013-11-26$102.52$153.05166,700——
2013-11-25$101.30$151.23183,700——
2013-11-22$101.65$151.76322,100——
2013-11-21$101.61$151.70424,900——
2013-11-20$100.08$149.411,081,400——
2013-11-19$102.64$153.23364,500——
2013-11-18$104.59$156.14311,500——
2013-11-15$105.21$157.07293,500——
2013-11-14$104.83$156.50159,200——
2013-11-13$105.09$156.89208,600——
2013-11-12$103.25$154.14213,900——
2013-11-11$103.07$153.88285,200——
2013-11-08$101.67$151.79305,200——
2013-11-07$100.00$149.29402,000——
2013-11-06$100.42$149.92270,400——
2013-11-05$98.98$147.77360,700——
2013-11-04$99.99$149.28362,900——
2013-11-01$99.70$148.84380,000——
2013-10-31$100.51$150.05543,100——
2013-10-30$101.85$152.05300,500——
2013-10-29$103.39$154.35173,800——
2013-10-28$102.74$153.38197,400——
2013-10-25$103.32$154.25193,600——
2013-10-24$103.74$154.88186,100——
2013-10-23$103.50$154.52389,700——
2013-10-22$103.42$154.40357,400——
2013-10-21$102.64$153.23456,800——
2013-10-18$100.70$150.34295,500——
2013-10-17$97.86$146.10296,800——
2013-10-16$97.37$145.37337,500——
2013-10-15$97.25$144.99272,300——
2013-10-14$99.01$147.62196,000——
2013-10-11$97.81$145.83304,400——
2013-10-10$96.10$143.28231,900——
2013-10-09$93.15$138.88433,100——
2013-10-08$94.80$141.34449,600——
2013-10-07$96.33$143.62535,500——
2013-10-04$95.95$143.05589,700——
2013-10-03$92.84$138.42305,500——
2013-10-02$94.09$140.28536,100——
2013-10-01$98.91$147.47889,800——
2013-09-30$92.02$137.19430,800——
2013-09-27$91.15$135.90286,900——
2013-09-26$92.15$137.39220,700——
2013-09-25$91.01$135.69368,200——
2013-09-24$91.11$135.84250,000——
2013-09-23$91.75$136.79172,400——
2013-09-20$91.41$136.29392,300——
2013-09-19$93.16$138.89133,500——
2013-09-18$93.65$139.63308,400——
2013-09-17$93.14$138.86342,600——
2013-09-16$90.27$134.59260,600——
2013-09-13$90.69$135.21187,200——
2013-09-12$91.18$135.94151,000——
2013-09-11$92.07$137.27150,700——
2013-09-10$92.44$137.82283,600——
2013-09-09$90.35$134.71170,100——
2013-09-06$87.54$130.52104,600——
2013-09-05$87.84$130.96149,300——
2013-09-04$86.61$129.13240,700——
2013-09-03$84.43$125.88428,600——
2013-08-30$85.50$127.47261,200——
2013-08-29$87.83$130.95197,300——
2013-08-28$86.21$128.53148,300——
2013-08-27$84.95$126.65210,100——
2013-08-26$87.90$131.05174,200——
2013-08-23$86.76$129.3599,400——
2013-08-22$86.97$129.6779,700——
2013-08-21$85.53$127.52158,300——
2013-08-20$85.92$128.10154,400——
2013-08-19$84.32$125.71179,100——
2013-08-16$84.54$126.04214,400——
2013-08-15$85.35$127.25153,300——
2013-08-14$86.62$129.14139,600——
2013-08-13$88.19$131.48108,700——
2013-08-12$87.88$131.02136,700——
2013-08-09$86.78$129.38169,500——
2013-08-08$86.60$129.11127,000——
2013-08-07$85.17$126.98218,400——
2013-08-06$85.73$127.82165,600——
2013-08-05$87.31$130.17147,500——
2013-08-02$88.29$131.63170,800——
2013-08-01$88.20$131.50382,700——
2013-07-31$86.50$128.97281,700——
2013-07-30$86.23$128.56195,200——
2013-07-29$86.47$128.92190,300——
2013-07-26$86.96$129.65238,100——
2013-07-25$87.06$129.80244,400——
2013-07-24$87.33$130.20240,300——
2013-07-23$88.34$131.71234,600——
2013-07-22$87.55$130.53184,200——
2013-07-19$87.39$130.29330,400——
2013-07-18$88.33$131.69478,000——
2013-07-17$84.98$126.70507,000——
2013-07-16$84.98$126.70313,500——
2013-07-15$85.93$127.92214,800——
2013-07-12$85.35$127.06228,500——
2013-07-11$85.99$128.01379,500——
2013-07-10$84.75$126.16427,700——
2013-07-09$85.50$127.28762,200——
2013-07-08$84.41$125.66420,600——
2013-07-05$84.26$125.44461,300——
2013-07-03$81.85$121.85482,500——
2013-07-02$81.39$121.161,288,300——
2013-07-01$75.93$113.03465,900——
2013-06-28$75.52$112.42365,000——
2013-06-27$76.12$113.32271,800——
2013-06-26$74.66$111.14315,600——
2013-06-25$74.89$111.49315,800——
2013-06-24$74.58$111.03254,400——
2013-06-21$75.14$111.86630,900——
2013-06-20$75.87$112.95397,700——
2013-06-19$77.61$115.54188,300——
2013-06-18$78.37$116.67162,600——
2013-06-17$76.86$114.42218,600——
2013-06-14$75.84$112.90227,800——
2013-06-13$76.45$113.81203,700——
2013-06-12$74.91$111.52171,700——
2013-06-11$74.94$111.56120,700——
2013-06-10$75.80$112.84172,400——
2013-06-07$75.56$112.48253,000——
2013-06-06$73.96$110.10459,500——
2013-06-05$73.39$109.25302,100——
2013-06-04$74.27$110.56231,500——
2013-06-03$74.87$111.46445,600——
2013-05-31$75.07$111.75209,300——
2013-05-30$75.03$111.69285,800——
2013-05-29$74.30$110.61274,500——
2013-05-28$75.59$112.53219,600——
2013-05-24$75.24$112.01169,500——
2013-05-23$75.86$112.93278,100——
2013-05-22$76.33$113.63352,800——
2013-05-21$77.33$115.12301,000——
2013-05-20$77.29$115.06227,700——
2013-05-17$77.53$115.42296,700——
2013-05-16$76.82$114.36250,800——
2013-05-15$77.01$114.64340,900——
2013-05-14$76.85$114.40583,700——
2013-05-13$73.75$109.79278,500——
2013-05-10$75.20$111.95184,400——
2013-05-09$75.37$112.20241,500——
2013-05-08$74.76$111.29241,700——
2013-05-07$74.18$110.43171,300——
2013-05-06$73.48$109.39219,000——
2013-05-03$73.51$109.43481,400——
2013-05-02$70.95$105.62438,200——
2013-05-01$70.58$105.07407,700——
2013-04-30$72.96$108.61411,000——
2013-04-29$72.37$107.74309,900——
2013-04-26$72.73$108.27310,700——
2013-04-25$73.22$109.00280,100——
2013-04-24$72.42$107.81370,900——
2013-04-23$71.66$106.68317,200——
2013-04-22$71.03$105.74382,300——
2013-04-19$71.29$106.13427,300——
2013-04-18$70.94$105.61672,400——
2013-04-17$70.10$104.36507,300——
2013-04-16$71.00$105.70378,300——
2013-04-15$69.25$103.09484,000——
2013-04-12$72.74$108.09282,300——
2013-04-11$73.12$108.66372,500——
2013-04-10$73.95$109.89454,600——
2013-04-09$73.42$109.10410,300——
2013-04-08$73.20$108.78385,400——
2013-04-05$72.28$107.41264,500——
2013-04-04$72.77$108.14765,900——
2013-04-03$71.84$106.751,184,300——
2013-04-02$68.25$101.42758,100——
2013-04-01$68.92$102.42571,600——
2013-03-28$69.35$103.05486,800——
2013-03-27$69.47$103.23455,000——
2013-03-26$69.67$103.53236,700——
2013-03-25$70.15$104.24165,400——
2013-03-22$71.27$105.91131,900——
2013-03-21$70.81$105.22102,500——
2013-03-20$71.92$106.87171,300——
2013-03-19$70.86$105.30215,900——
2013-03-18$71.23$105.85296,800——
2013-03-15$71.17$105.76682,500——
2013-03-14$72.52$107.77422,400——
2013-03-13$71.71$106.56392,600——
2013-03-12$71.42$106.13544,600——
2013-03-11$71.99$106.98357,900——
2013-03-08$71.89$106.83429,600——
2013-03-07$71.49$106.23471,300——
2013-03-06$70.70$105.06316,300——
2013-03-05$70.48$104.73935,700——
2013-03-04$67.25$99.93413,300——
2013-03-01$67.85$100.83771,900——
2013-02-28$68.13$101.241,157,000——
2013-02-27$72.00$106.99353,100——
2013-02-26$70.79$105.19334,300——
2013-02-25$69.62$103.46537,300——
2013-02-22$72.13$107.19406,700——
2013-02-21$71.50$106.25571,400——
2013-02-20$72.79$108.17711,500——
2013-02-19$72.93$108.37361,800——
2013-02-15$71.61$106.41345,600——
2013-02-14$71.42$106.13291,000——
2013-02-13$71.14$105.71251,300——
2013-02-12$70.01$104.04169,100——
2013-02-11$70.25$104.39204,500——
2013-02-08$70.09$104.15265,800——
2013-02-07$68.97$102.49272,300——
2013-02-06$69.51$103.29229,100——
2013-02-05$69.63$103.47206,200——
2013-02-04$68.86$102.33321,200——
2013-02-01$69.49$103.26430,200——
2013-01-31$68.80$102.24327,000——
2013-01-30$68.98$102.50448,100——
2013-01-29$70.55$104.84281,600——
2013-01-28$70.45$104.69449,500——
2013-01-25$70.36$104.56292,000——
2013-01-24$69.13$102.73431,100——
2013-01-23$69.27$102.94445,100——
2013-01-22$69.04$102.59388,700——
2013-01-18$68.23$101.39308,100——
2013-01-17$68.40$101.64650,400——
2013-01-16$67.37$100.11878,600——
2013-01-15$66.97$99.32450,900——
2013-01-14$66.11$98.05376,800——
2013-01-11$66.12$98.06459,600——
2013-01-10$65.51$97.16524,100——
2013-01-09$65.78$97.561,004,900——
2013-01-08$65.46$97.092,551,000——
2013-01-07$68.97$102.29623,800——
2013-01-04$69.22$102.66268,200——
2013-01-03$69.33$102.83666,700——
2013-01-02$69.17$102.59537,200——