American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Acuity Inc.

AYI Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

AYI historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of AYI by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Sale $1,001 - $15,000 Oct 07, 2021
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Greg Gianforte House / R Sale $100,001 - $250,000 Apr 29, 2020
Ro Khanna House / D Sale $1,001 - $15,000 Jun 03, 2019
Greg Gianforte House / R Purchase $50,001 - $100,000 Apr 17, 2019
Donna E. Shalala House / D Sale $1,001 - $15,000 Apr 16, 2019
Donna E. Shalala House / D Sale $1,001 - $15,000 Apr 03, 2019
Greg Gianforte House / R Purchase $50,001 - $100,000 Dec 24, 2018
Greg Gianforte House / R Sale $50,001 - $100,000 Nov 21, 2018
Ro Khanna House / D Purchase $1,001 - $15,000 May 08, 2018
Ro Khanna House / D Sale $1,001 - $15,000 Apr 03, 2018
Susan M. Collins Senate / R Sale (Full) $15,001 - $50,000 Jan 31, 2018
Greg Gianforte House / R Purchase $100,001 - $250,000 Jan 29, 2018
Greg Gianforte House / R Sale $100,001 - $250,000 Dec 29, 2017
Ro Khanna House / D Purchase $1,001 - $15,000 Nov 30, 2017
Josh Gottheimer House / D Sale $1,001 - $15,000 Jul 27, 2017
Greg Gianforte House / R Sale $1,001 - $15,000 Jul 10, 2017
Michael T. McCaul House / R Sale $15,001 - $50,000 May 17, 2017
Michael T. McCaul House / R Sale $15,001 - $50,000 May 17, 2017
Michael T. McCaul House / R Sale $1,001 - $15,000 May 08, 2017
Michael T. McCaul House / R Sale $1,001 - $15,000 May 08, 2017
Michael T. McCaul House / R Sale $1,001 - $15,000 Mar 09, 2017
Michael T. McCaul House / R Sale $1,001 - $15,000 Mar 09, 2017
Michael T. McCaul House / R Purchase None Feb 06, 2017
Michael T. McCaul House / R Purchase $15,001 - $50,000 Feb 06, 2017
Michael T. McCaul House / R Purchase $1,001 - $15,000 Feb 01, 2017
Michael T. McCaul House / R Purchase $1,001 - $15,000 Feb 01, 2017
Michael T. McCaul House / R Purchase $1,001 - $15,000 Jan 20, 2017
Michael T. McCaul House / R Purchase $15,001 - $50,000 Jan 13, 2017
Suzan K. DelBene House / D Sale $15,001 - $50,000 Jun 09, 2016
Suzan K. DelBene House / D Sale $1,001 - $15,000 Mar 17, 2016
Suzan K. DelBene House / D Sale $1,001 - $15,000 Dec 22, 2015
Suzan K. DelBene House / D Sale $1,001 - $15,000 Jul 09, 2015
Susan M. Collins Senate / R Purchase $15,001 - $50,000 Feb 20, 2015
Michael T. McCaul House / R Sale $100,001 - $250,000 Oct 28, 2014
Michael T. McCaul House / R Sale $50,001 - $100,000 Oct 28, 2014
Suzan K. DelBene House / D Purchase $1,001 - $15,000 Sep 19, 2014
Suzan K. DelBene House / D Purchase $15,001 - $50,000 May 12, 2014
AYI Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
AYI Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
AYI Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in AYI holdings by institutional investors

Insider Trading

Quarterly net insider trading by AYI's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $10,000 Apr 19, 2025 Issue: Energy/Nuclear Trade (domestic/foreign)
  • $10,000 Oct 21, 2024 Issue: Trade (domestic/foreign) Energy/Nuclear
  • $10,000 Jul 22, 2024 Issue: Trade (domestic/foreign) Energy/Nuclear
  • $10,000 Oct 20, 2023 Issue: Trade (domestic/foreign) Energy/Nuclear
  • $10,000 Oct 20, 2022 Issue: Energy/Nuclear
  • $10,000 Jul 20, 2022 Issue: Energy/Nuclear
  • $10,000 Jul 20, 2021 Issue: Energy/Nuclear Trade (domestic/foreign)
  • $10,000 Apr 16, 2021 Issue: Energy/Nuclear Trade (domestic/foreign)
  • $10,000 Apr 20, 2020 Issue: Energy/Nuclear Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $40,000 Jan 21, 2020 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Energy/Nuclear
  • $40,000 Oct 21, 2019 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Energy/Nuclear
  • $40,000 Aug 02, 2019 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Energy/Nuclear
  • $40,000 Aug 02, 2019 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Energy/Nuclear
  • $50,000 Jan 22, 2019 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Energy/Nuclear
  • $50,000 Oct 18, 2018 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Energy/Nuclear
  • $50,000 Jul 20, 2018 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Energy/Nuclear
  • $50,000 Apr 18, 2018 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Energy/Nuclear
  • $50,000 Jan 18, 2018 Issue: Taxation/Internal Revenue Code Energy/Nuclear Trade (domestic/foreign)
  • $50,000 Oct 19, 2017 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Energy/Nuclear
  • $50,000 Jul 19, 2017 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Energy/Nuclear
  • $50,000 Apr 19, 2017 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $40,000 Jan 23, 2017 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $40,000 Oct 18, 2016 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $40,000 Jul 20, 2016 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $40,000 Apr 18, 2016 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $40,000 Jan 21, 2016 Issue: Energy/Nuclear
  • $40,000 Oct 21, 2015 Issue: Energy/Nuclear
  • $40,000 Jul 21, 2015 Issue: Energy/Nuclear
  • $40,000 Apr 16, 2015 Issue: Energy/Nuclear
  • $40,000 Jan 20, 2015 Issue: Energy/Nuclear
  • $40,000 Oct 20, 2014 Issue: Energy/Nuclear
  • $40,000 Jul 21, 2014 Issue: Energy/Nuclear
  • $40,000 Apr 11, 2014 Issue: Energy/Nuclear
  • $40,000 Jan 23, 2014 Issue: Energy/Nuclear
  • $40,000 Oct 22, 2013 Issue: Energy/Nuclear
  • $40,000 Jul 23, 2013 Issue: Energy/Nuclear
  • $40,000 Apr 23, 2013 Issue: Energy/Nuclear
  • $40,000 Jan 23, 2013 Issue: Energy/Nuclear
  • $40,000 Oct 15, 2012 Issue: Energy/Nuclear
  • $40,000 Jul 23, 2012 Issue: Energy/Nuclear
  • $40,000 Apr 19, 2012 Issue: Energy/Nuclear
  • $40,000 Jan 25, 2012 Issue: Energy/Nuclear
  • $40,000 Oct 20, 2011 Issue: Energy/Nuclear
  • $40,000 Jul 18, 2011 Issue: Energy/Nuclear
  • $40,000 Apr 20, 2011 Issue: Energy/Nuclear
  • $40,000 Jan 21, 2011 Issue: Energy/Nuclear
  • $40,000 Oct 20, 2010 Issue: Energy/Nuclear
  • $40,000 Jul 30, 2010 Issue: Energy/Nuclear
  • $40,000 Apr 21, 2010 Issue: Energy/Nuclear
  • $40,000 Jan 27, 2010 Issue: Energy/Nuclear
  • $40,000 Oct 22, 2009 Issue: Energy/Nuclear
  • $15,000 Jul 20, 2009 Issue: Energy/Nuclear
Revolving Door

Former government officials who have lobbied for AYI

13 former government officials from 7 congressional offices at 4 lobbying firms have lobbied for AYI, most recently Jan 20, 2026.

  • Ernie Fletcher
    Josh Holly House Comm. Dir./Spksmn/Staff, H. Armed Svc. Cmte. // Dir. Media Affairs, H. Ed. & Workforce Cmte. // Press Secretary, Rep. Ernie Fletcher Formerly with Ernie Fletcher · HOLLY STRATEGIES INCORPORATED · Jan 20, 2026
  • Edward R. Royce
    Joseph Howell House New Treas., Leg. Aff., Sr Adv.; H. For. Aff. Comm., Rep Royce, Asst. Staff Dir., Pol. An., Spec. Asst.; H. Admin. Comm., Rep Miller, Int.; H. For. Aff. Comm., Eur./Eurasia Sub., Rep Burton, Prof. Staff, Rep./Policy Adv., Assoc., Rep.; Rep Burton, Int. Formerly with Edward R. Royce · BROWNSTEIN HYATT FARBER SCHRECK, LLP · Jan 15, 2025
  • Jackie Walorski
    Brandt Anderson House New Research Assistant, House Committee on Veterans Affairs; Military Legislative Assistant, Rep Jackie Walorski; Legislative Director, Rep Jim Banks; Military Legislative Assistant, Senator Ted Cruz; National Security Advisor, Senator Todd Young Formerly with Jackie Walorski · BROWNSTEIN HYATT FARBER SCHRECK, LLP · Jun 14, 2024
  • Edward Royce House New Representative, U.S. House of Representatives Formerly Representative, U.S. House of Representatives · BROWNSTEIN HYATT FARBER SCHRECK, LLP · Jun 14, 2024
  • Mike Thompson
    Chloe Beaumont-Smith House New Intern, Office of Rep. Mike Thompson Formerly with Mike Thompson · STEPTOE LLP · Apr 20, 2024
  • Susan M. Collins
    Meredith Coolidge Senate New Intern, Office of Senator Susan Collins Formerly with Susan M. Collins · STEPTOE LLP · Oct 20, 2022
  • Susan M. Collins
    Rowan Bost Senate Legislative Aide, Office of Senator Susan Collins; Legislative Correspondent, Office of Senator Susan Collins; Intern, Office of Senator Susan Collins; Senate Page; Senator Olympia Snowe Formerly with Susan M. Collins · STEPTOE LLP · Jul 20, 2022
  • Lloyd Doggett
    Thereza Cevidanes House New Legislative Intern, Office of Representative Lloyd Doggett Formerly with Lloyd Doggett · STEPTOE LLP · Apr 20, 2022
See all 13 on the Revolving Door dashboard
Corporate Lobbying

AYI Estimated quarterly lobbying spending

Revenue Breakdown

AYI Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
AYI Income Statement
AYI Balance Sheet
AYI Cash Flow
U.S. Patents

New AYI patent grants

  • Patent Title: Flourescent lighting fixture module for indirect lighting of interior spaces, and method Dec. 07, 2010
  • Patent Title: Illuminated sign mounting structure Dec. 07, 2010
  • Patent Title: Louver assembly for a light fixture Nov. 09, 2010
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to AYI from public contracts

AYI News

Recent insights relating to AYI

CNBC Recommendations

Recent picks made for AYI stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in AYI

AYI Analyst Ratings

AYI Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
AYI Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $AYI stock a Buy, Sell, or Hold?

  • What is the price target for $AYI stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

AYI Top Shareholders
Shareholder
Shares Held
AYI Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $AYI stock?

  • Who owns the most shares of $AYI stock?

  • What funds own $AYI stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

AYI Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view AYI Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About AYI

Acuity is a leading industrial technology company that offers lighting, lighting controls, and intelligent building solutions. It designs, manufactures, and brings to market products and services relating to these and other offerings. Acuity has two reportable segments: Acuity Brands Lighting and Acuity Intelligent Spaces. ABL sells commercial, architectural, and specialty lighting, including components and control systems. AIS offers building management and audio/visual solutions to help make buildings intelligent.

  • Address Atlanta, GA
  • Market Cap 9.2 billion
  • Employees 13,800
  • Industrial Classification Electric Lighting & Wiring Equipment

Acuity Inc. (AYI) Historical Stock Prices

Acuity Inc. (AYI) closed at $306.06 on September 23, 2026. Over the past year its adjusted close ranged from $257.46 to $376.43. Daily prices go back to January 2, 2014, 3,200 trading days in all.

  • 1 month-9.07%
  • 3 months+0.24%
  • Year to date-14.83%
  • 1 year-9.35%
  • 3 years+87.22%
  • 5 years+71.77%
  • Max+196.25%
See every congressional and insider trade on the AYI price chart

Quiver Premium charts AYI's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 23, 2026 309.60 314.82 305.25 306.06 306.06 332,490
Sep 22, 2026 310.09 313.51 307.70 310.77 310.77 255,001
Sep 21, 2026 306.88 308.65 300.03 306.46 306.46 264,635
Sep 18, 2026 299.38 303.42 296.18 302.96 302.96 547,515
Sep 17, 2026 304.24 305.45 295.76 299.54 299.54 422,896
Sep 16, 2026 302.43 305.40 296.54 296.96 296.96 398,159
Sep 15, 2026 311.08 312.91 297.60 299.84 299.84 473,103
Sep 14, 2026 308.48 313.57 307.20 309.04 309.04 229,039
Sep 11, 2026 320.35 320.77 316.01 318.96 318.96 185,573
Sep 10, 2026 318.49 318.49 313.69 316.25 316.25 166,001
Sep 9, 2026 322.52 326.11 320.66 320.80 320.80 159,137
Sep 8, 2026 336.20 337.98 324.92 325.46 325.46 167,181
Sep 4, 2026 327.54 334.71 327.05 334.05 334.05 165,512
Sep 3, 2026 331.56 334.31 324.62 328.47 328.47 255,263
Sep 2, 2026 327.23 332.94 325.59 330.59 330.59 157,326
Sep 1, 2026 329.62 332.56 324.87 326.08 326.08 163,647
Aug 31, 2026 333.84 334.63 329.81 331.79 331.79 291,097
Aug 28, 2026 342.80 345.28 331.57 335.16 335.16 132,357
Aug 27, 2026 341.38 343.18 336.66 341.76 341.76 133,864
Aug 26, 2026 340.11 345.05 337.31 341.35 341.35 209,366
Aug 25, 2026 340.50 344.20 336.02 339.95 339.95 183,962
Aug 24, 2026 341.26 343.50 336.28 336.59 336.59 154,715
Aug 21, 2026 345.20 346.85 339.99 343.10 343.10 124,020
Aug 20, 2026 344.54 346.66 341.48 341.65 341.65 155,682
Aug 19, 2026 348.74 351.36 343.88 348.83 348.83 210,387
Aug 18, 2026 354.89 356.30 345.48 345.59 345.59 337,312
Aug 17, 2026 359.06 361.17 354.39 360.40 360.40 197,275
Aug 14, 2026 359.12 361.84 353.67 358.43 358.43 224,683
Aug 13, 2026 363.30 363.94 356.13 359.77 359.77 159,599
Aug 12, 2026 361.81 367.30 353.55 360.33 360.33 272,914
Aug 11, 2026 354.82 363.21 354.82 357.08 357.08 199,087
Aug 10, 2026 359.96 361.89 351.37 353.40 353.40 249,082
Aug 7, 2026 359.40 362.88 357.13 359.58 359.58 211,224
Aug 6, 2026 357.41 363.06 354.99 357.00 357.00 353,098
Aug 5, 2026 349.37 360.47 349.37 359.08 359.08 325,032
Aug 4, 2026 338.66 349.55 334.48 348.58 348.58 263,045
Aug 3, 2026 329.55 337.51 327.85 334.49 334.49 341,922
Jul 31, 2026 338.44 346.11 326.81 328.39 328.39 569,136
Jul 30, 2026 338.44 341.55 327.16 337.85 337.85 228,911
Jul 29, 2026 340.29 341.21 329.31 333.75 333.75 312,759
Jul 28, 2026 333.41 345.42 332.61 344.18 344.18 370,216
Jul 27, 2026 333.53 336.81 329.81 335.97 335.97 289,078
Jul 24, 2026 327.41 331.03 325.01 330.14 330.14 185,195
Jul 23, 2026 328.07 334.12 325.29 326.97 326.97 175,106
Jul 22, 2026 323.81 332.11 323.56 331.55 331.55 257,195
Jul 21, 2026 329.75 332.31 323.51 326.07 326.07 294,920
Jul 20, 2026 335.21 337.67 325.77 326.83 326.83 256,659
Jul 17, 2026$0.2 dividend 332.07 340.12 328.68 333.72 333.72 218,148
Jul 16, 2026 329.55 340.39 329.55 340.25 340.05 274,210
Jul 15, 2026 330.30 338.32 328.65 334.52 334.32 317,658
Jul 14, 2026 328.03 334.98 325.14 327.48 327.28 284,840
Jul 13, 2026 331.58 336.43 324.00 325.36 325.17 350,415
Jul 10, 2026 336.99 340.94 332.02 333.11 332.91 366,737
Jul 9, 2026 335.57 339.07 330.25 334.64 334.44 407,939
Jul 8, 2026 334.29 338.72 327.38 329.76 329.56 407,412
Jul 7, 2026 349.36 355.00 337.21 339.25 339.05 455,604
Jul 6, 2026 360.83 364.06 351.69 354.23 354.02 332,936
Jul 2, 2026 365.65 365.65 354.30 359.04 358.82 395,187
Jul 1, 2026 371.78 375.28 357.40 367.53 367.31 543,855
Jun 30, 2026 369.65 378.65 364.84 376.66 376.43 456,480
Jun 29, 2026 359.18 367.62 355.72 367.62 367.40 501,478
Jun 26, 2026 355.00 365.19 343.69 362.48 362.26 900,175
Jun 25, 2026 349.89 375.00 335.76 359.39 359.18 1,702,336
Jun 24, 2026 300.96 311.80 298.75 305.51 305.33 615,156
Jun 23, 2026 313.61 313.61 298.59 298.69 298.51 750,296
Jun 22, 2026 317.62 323.06 315.12 321.67 321.48 399,797
Jun 18, 2026 311.51 317.97 307.64 317.62 317.43 672,966
Jun 17, 2026 307.40 317.45 304.11 305.66 305.48 382,027
Jun 16, 2026 305.00 313.11 297.11 306.34 306.16 196,658
Jun 15, 2026 303.58 307.00 300.83 302.53 302.35 264,583
Jun 12, 2026 292.04 297.33 284.40 297.24 297.06 174,544
Jun 11, 2026 283.53 289.32 279.91 288.60 288.43 276,002
Jun 10, 2026 296.01 296.09 279.73 280.39 280.22 456,856
Jun 9, 2026 299.12 303.50 291.85 299.88 299.70 390,169
Jun 8, 2026 304.80 304.80 295.98 296.22 296.04 618,770
Jun 5, 2026 305.74 308.19 299.74 302.04 301.86 267,221
Jun 4, 2026 310.94 312.25 307.64 308.01 307.83 359,392
Jun 3, 2026 310.97 313.77 305.69 312.84 312.65 383,807
Jun 2, 2026 308.22 314.25 305.81 311.40 311.21 351,162
Jun 1, 2026 302.01 310.18 300.00 307.00 306.82 405,374
May 29, 2026 300.96 308.42 299.70 305.11 304.93 706,731
May 28, 2026 295.01 301.52 292.19 300.31 300.13 307,754
May 27, 2026 299.65 301.51 292.69 296.74 296.56 277,310
May 26, 2026 290.18 297.81 288.65 297.58 297.40 336,804
May 22, 2026 283.19 288.37 278.81 287.59 287.42 160,551
May 21, 2026 277.06 282.34 273.64 281.13 280.96 241,833
May 20, 2026 273.80 280.02 270.62 279.11 278.94 297,668
May 19, 2026 279.08 282.33 271.25 272.04 271.88 305,410
May 18, 2026 281.34 285.66 279.08 282.56 282.39 312,400
May 15, 2026 284.71 288.87 278.59 281.63 281.46 270,390
May 14, 2026 285.51 289.81 282.98 289.34 289.17 287,298
May 13, 2026 289.87 290.30 281.62 283.85 283.68 411,547
May 12, 2026 288.99 290.79 279.71 288.14 287.97 336,096
May 11, 2026 293.35 295.44 289.56 289.62 289.45 254,630
May 8, 2026 297.28 297.28 291.17 293.33 293.15 328,324
May 7, 2026 296.71 298.28 293.04 295.42 295.24 261,233
May 6, 2026 295.82 299.95 292.89 295.75 295.57 412,376
May 5, 2026 288.91 293.53 285.93 291.03 290.86 239,024
May 4, 2026 289.26 291.68 284.49 285.61 285.44 261,313
May 1, 2026 291.11 293.27 287.67 289.29 289.12 250,041
Apr 30, 2026 287.16 291.82 284.86 289.77 289.60 279,614
Apr 29, 2026 285.29 291.68 283.32 286.01 285.84 317,307
Apr 28, 2026 289.87 290.19 282.93 285.11 284.94 258,460
Apr 27, 2026 290.19 293.81 286.76 291.85 291.68 370,111
Apr 24, 2026 290.01 291.69 286.69 289.57 289.40 234,438
Apr 23, 2026 291.37 294.90 285.00 289.42 289.25 325,447
Apr 22, 2026 298.63 300.40 291.84 292.01 291.83 387,947
Apr 21, 2026 297.03 301.51 295.19 296.32 296.14 330,032
Apr 20, 2026 291.52 297.12 290.48 296.51 296.33 519,901
Apr 17, 2026$0.2 dividend 287.44 295.43 287.44 292.63 292.45 544,838
Apr 16, 2026 278.56 283.89 275.69 283.46 283.10 675,066
Apr 15, 2026 283.04 283.76 276.90 278.48 278.12 495,024
Apr 14, 2026 284.01 286.53 280.36 284.86 284.50 366,428
Apr 13, 2026 281.68 283.61 277.45 282.23 281.87 397,673
Apr 10, 2026 277.05 279.84 272.00 278.45 278.09 354,916
Apr 9, 2026 280.64 284.09 275.03 276.79 276.44 535,574
Apr 8, 2026 284.23 285.89 279.39 282.31 281.95 519,136
Apr 7, 2026 266.47 271.01 265.52 269.97 269.62 371,997
Apr 6, 2026 261.41 268.50 259.50 268.20 267.86 790,261
Apr 2, 2026 285.05 286.00 264.78 265.39 265.05 906,086
Apr 1, 2026 283.56 290.35 283.14 286.98 286.61 605,031
Mar 31, 2026 275.11 283.17 272.78 280.22 279.86 517,663
Mar 30, 2026 274.48 274.70 266.45 272.42 272.07 516,474
Mar 27, 2026 270.11 272.36 264.64 269.69 269.34 275,830
Mar 26, 2026 281.86 281.95 270.00 270.34 269.99 641,519
Mar 25, 2026 283.42 286.43 281.19 284.85 284.49 390,695
Mar 24, 2026 275.81 286.03 275.81 282.86 282.50 423,959
Mar 23, 2026 276.46 281.49 272.15 279.23 278.87 688,980
Mar 20, 2026 266.05 269.54 264.46 267.87 267.53 617,098
Mar 19, 2026 262.08 269.84 261.10 267.80 267.46 322,088
Mar 18, 2026 266.99 270.56 264.49 265.36 265.02 396,847
Mar 17, 2026 266.83 270.48 261.26 267.90 267.56 256,411
Mar 16, 2026 263.58 268.68 261.16 264.51 264.17 338,518
Mar 13, 2026 259.69 263.48 259.10 260.83 260.50 368,858
Mar 12, 2026 262.16 264.91 257.04 257.79 257.46 665,111
Mar 11, 2026 272.97 275.38 265.31 265.88 265.54 527,185
Mar 10, 2026 276.04 280.56 272.39 272.87 272.52 379,258
Mar 9, 2026 270.16 275.01 267.82 274.48 274.13 578,394
Mar 6, 2026 274.17 276.39 269.86 275.42 275.07 367,142
Mar 5, 2026 274.18 281.80 273.27 281.64 281.28 574,023
Mar 4, 2026 285.26 286.90 276.20 276.90 276.55 943,572
Mar 3, 2026 288.78 288.78 272.27 281.04 280.68 726,363
Mar 2, 2026 297.00 299.23 292.25 295.64 295.26 602,100
Feb 27, 2026 303.01 303.62 295.96 301.59 301.20 580,128
Feb 26, 2026 308.51 309.86 303.19 307.53 307.14 434,115
Feb 25, 2026 305.64 308.81 297.48 306.54 306.15 201,807
Feb 24, 2026 300.97 310.57 298.89 303.32 302.93 441,685
Feb 23, 2026 309.83 309.83 296.01 300.41 300.02 237,618
Feb 20, 2026 311.65 317.71 308.38 310.80 310.40 447,201
Feb 19, 2026 311.37 314.96 309.86 312.07 311.67 242,768
Feb 18, 2026 309.40 316.27 306.93 313.39 312.99 552,595
Feb 17, 2026 303.65 314.41 301.73 311.16 310.76 624,534
Feb 13, 2026 312.61 314.99 305.31 305.50 305.11 377,855
Feb 12, 2026 324.32 329.34 310.73 313.24 312.84 573,319
Feb 11, 2026 335.34 341.50 320.00 322.03 321.62 430,621
Feb 10, 2026 331.97 332.74 328.62 331.50 331.07 417,283
Feb 9, 2026 326.66 334.87 326.00 330.79 330.37 296,441
Feb 6, 2026 320.47 330.76 319.04 328.39 327.97 409,611
Feb 5, 2026 314.67 318.77 312.26 315.96 315.56 335,654
Feb 4, 2026 316.73 320.35 314.24 318.72 318.31 343,818
Feb 3, 2026 318.80 320.70 309.99 315.36 314.96 275,921
Feb 2, 2026$0.2 dividend 310.21 317.45 309.58 316.62 316.21 311,101
Jan 30, 2026 310.96 316.00 306.92 309.24 308.65 415,987
Jan 29, 2026 313.35 315.00 306.56 313.52 312.92 321,888
Jan 28, 2026 309.10 313.04 308.44 312.16 311.56 338,457
Jan 27, 2026 312.63 314.41 308.61 312.80 312.20 249,398
Jan 26, 2026 313.53 315.28 310.62 311.65 311.05 213,759
Jan 23, 2026 314.12 318.30 311.88 315.25 314.65 412,731
Jan 22, 2026 315.75 317.50 310.50 311.57 310.97 355,748
Jan 21, 2026 311.39 315.55 307.42 312.07 311.47 472,790
Jan 20, 2026 316.21 322.17 309.39 309.67 309.08 340,543
Jan 16, 2026 322.17 324.04 317.99 320.43 319.82 417,571
Jan 15, 2026 322.51 326.44 317.55 320.82 320.21 486,271
Jan 14, 2026 325.80 329.69 317.05 319.20 318.59 476,060
Jan 13, 2026 318.53 326.55 315.07 325.73 325.11 1,016,510
Jan 12, 2026 322.45 323.88 315.21 316.00 315.40 728,330
Jan 9, 2026 318.00 326.68 312.36 325.55 324.93 998,757
Jan 8, 2026 341.86 346.50 312.12 322.26 321.64 1,294,649
Jan 7, 2026 377.58 379.00 366.83 369.79 369.08 446,384
Jan 6, 2026 375.49 377.45 364.46 375.36 374.64 359,715
Jan 5, 2026 374.66 380.17 373.04 376.69 375.97 392,116
Jan 2, 2026 363.29 373.34 360.30 373.33 372.62 329,068
Dec 31, 2025 366.35 369.50 359.26 360.04 359.35 238,055
Dec 30, 2025 368.20 371.13 362.08 364.92 364.22 121,765
Dec 29, 2025 372.40 373.69 367.15 369.08 368.37 164,265
Dec 26, 2025 371.67 374.05 369.22 373.32 372.61 167,402
Dec 24, 2025 371.81 374.26 367.13 372.34 371.63 161,955
Dec 23, 2025 367.85 372.44 364.64 371.34 370.63 232,823
Dec 22, 2025 367.06 370.60 359.72 367.85 367.15 199,105
Dec 19, 2025 360.87 365.49 359.07 362.84 362.15 929,531
Dec 18, 2025 354.79 361.12 350.38 359.83 359.14 313,809
Dec 17, 2025 356.57 360.70 348.94 350.51 349.84 338,377
Dec 16, 2025 360.76 362.01 354.02 357.34 356.66 304,614
Dec 15, 2025 367.01 368.11 357.46 361.07 360.38 283,152
Dec 12, 2025 374.68 375.25 361.50 364.68 363.98 357,200
Dec 11, 2025 370.00 376.66 369.54 374.64 373.92 259,659
Dec 10, 2025 371.46 377.15 368.97 372.38 371.67 253,659
Dec 9, 2025 369.79 374.30 368.60 371.00 370.29 144,673
Dec 8, 2025 372.09 376.90 367.77 372.25 371.54 132,435
Dec 5, 2025 375.00 378.71 370.74 371.99 371.28 233,048
Dec 4, 2025 366.90 379.17 366.02 374.72 374.00 183,330
Dec 3, 2025 363.55 375.89 361.23 369.51 368.80 307,616
Dec 2, 2025 363.90 367.32 358.46 363.75 363.06 269,120
Dec 1, 2025 363.04 369.79 356.67 363.15 362.46 257,899
Nov 28, 2025 367.88 368.94 365.02 366.42 365.72 64,525
Nov 26, 2025 363.67 370.00 362.83 365.97 365.27 149,407
Nov 25, 2025 356.32 364.94 353.08 363.98 363.28 304,591
Nov 24, 2025 350.01 361.70 349.74 355.22 354.54 422,589
Nov 21, 2025 341.24 354.67 339.83 349.36 348.69 289,108
Nov 20, 2025 356.28 359.81 339.24 341.65 341.00 280,270
Nov 19, 2025 346.97 353.24 344.90 348.52 347.85 216,350
Nov 18, 2025 339.68 351.43 335.50 345.24 344.58 244,547
Nov 17, 2025 352.37 357.22 340.50 342.59 341.94 290,271
Nov 14, 2025 347.82 355.34 341.54 350.47 349.80 193,435
Nov 13, 2025 359.72 361.65 350.74 353.46 352.78 155,703
Nov 12, 2025 361.88 365.59 359.04 361.41 360.72 132,465
Nov 11, 2025 363.49 365.75 357.97 359.03 358.34 157,454
Nov 10, 2025 364.19 366.08 358.41 363.22 362.53 204,849
Nov 7, 2025 354.78 360.70 350.50 360.49 359.80 190,287
Nov 6, 2025 364.74 367.58 357.00 358.20 357.51 180,419
Nov 5, 2025 361.18 367.81 361.18 363.56 362.87 142,324
Nov 4, 2025 360.09 363.30 357.35 361.22 360.53 207,562
Nov 3, 2025 365.89 369.25 362.67 365.62 364.92 175,738
Oct 31, 2025 361.75 366.78 361.75 365.05 364.35 183,245
Oct 30, 2025 359.55 369.97 359.50 359.89 359.20 144,512
Oct 29, 2025 363.86 368.51 359.61 361.50 360.81 257,118
Oct 28, 2025 367.42 370.93 362.18 363.00 362.31 306,664
Oct 27, 2025 373.16 373.89 364.28 370.46 369.75 204,924
Oct 24, 2025 373.41 373.41 365.90 368.27 367.57 184,186
Oct 23, 2025 358.33 371.89 358.33 370.34 369.63 221,369
Oct 22, 2025 365.55 365.94 353.57 357.30 356.62 230,354
Oct 21, 2025 362.99 368.71 360.40 364.93 364.23 217,428
Oct 20, 2025 362.35 365.27 354.40 364.36 363.66 196,770
Oct 17, 2025$0.17 dividend 359.57 362.98 355.78 356.60 355.92 231,957
Oct 16, 2025 367.73 369.57 358.75 361.04 360.18 164,857
Oct 15, 2025 366.49 372.64 360.05 365.95 365.08 239,691
Oct 14, 2025 354.97 366.57 351.93 362.58 361.71 251,357
Oct 13, 2025 351.41 361.42 348.23 359.63 358.77 260,371
Oct 10, 2025 361.55 364.71 347.01 347.78 346.95 474,057
Oct 9, 2025 362.42 365.22 359.04 360.66 359.80 302,123
Oct 8, 2025 347.65 362.02 345.31 360.65 359.79 390,546
Oct 7, 2025 351.36 356.38 344.03 346.86 346.03 276,601
Oct 6, 2025 355.17 355.66 349.88 351.24 350.40 301,474
Oct 3, 2025 358.82 360.95 352.55 352.95 352.11 260,415
Oct 2, 2025 365.30 369.48 354.65 356.14 355.29 520,060
Oct 1, 2025 365.75 375.67 352.30 363.00 362.13 947,439
Sep 30, 2025 338.94 347.32 338.79 344.39 343.57 730,467
Sep 29, 2025 341.31 343.18 332.15 339.11 338.30 373,291
Sep 26, 2025 335.31 340.41 330.07 338.64 337.83 257,424
Sep 25, 2025 337.00 339.68 331.77 334.23 333.43 348,209
Sep 24, 2025 340.35 342.20 337.85 340.93 340.12 211,585
Sep 23, 2025 342.64 349.00 336.97 338.45 337.64 326,537

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Acuity Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at AYI, per a recent SEC DEF 14A filing. We estimate that the median employee at ACUITY BRANDS INC is paid $84,705.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation