Acuity Inc. (AYI) stock
AYINYSEElectric Lighting & Wiring EquipmentFiscal year ends August 31
Financials through Q3 FY2026, quarter ended May 31, 2026Last filing: 10-K on Oct 23, 2026Score 21/3017% below fair value
$318.14−9.22 (-2.82%)
Close on Oct 30, 2026Market cap $9.52BP/E 21.1Yield 0.21%
Price history
Acuity share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$318.14
-2.82% on the day
52-week range
$257.04 – $380.17
-16.3% from the high
Change over 52 weeks
-11.6%
From $359.89 on Oct 30, 2025
Average volume
340,907
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $323.93 | $326.51 | $313.33 | $318.14 | -2.82% | 301,362 |
| Oct 29, 2026 | $316.14 | $327.77 | $314.22 | $327.36 | +3.24% | 267,146 |
| Oct 28, 2026 | $318.99 | $320.60 | $313.82 | $317.08 | -1.87% | 426,102 |
| Oct 27, 2026 | $321.00 | $324.05 | $315.23 | $323.11 | +1.38% | 288,680 |
| Oct 26, 2026 | $324.16 | $325.58 | $314.79 | $318.72 | 0.00% | 471,064 |
| Oct 23, 2026 | $313.20 | $319.57 | $310.05 | $318.72 | +0.47% | 288,221 |
| Oct 22, 2026 | $315.00 | $319.75 | $308.62 | $317.23 | +0.15% | 374,106 |
| Oct 21, 2026 | $306.76 | $319.14 | $306.76 | $316.76 | +1.85% | 203,483 |
| Oct 20, 2026 | $307.90 | $311.15 | $303.04 | $311.02 | +0.79% | 303,662 |
| Oct 19, 2026 | $306.54 | $309.96 | $303.35 | $308.58 | +1.76% | 333,869 |
| Oct 16, 2026 | $302.34 | $306.40 | $299.19 | $303.25 | +0.46% | 308,653 |
| Oct 15, 2026 | $294.15 | $303.60 | $293.25 | $301.87 | +1.68% | 258,483 |
| Oct 14, 2026 | $299.00 | $301.64 | $295.45 | $296.87 | -1.41% | 281,952 |
| Oct 13, 2026 | $295.26 | $301.64 | $293.62 | $301.12 | +1.64% | 344,061 |
| Oct 12, 2026 | $298.41 | $299.97 | $295.40 | $296.27 | -0.69% | 285,379 |
| Oct 9, 2026 | $302.33 | $302.44 | $296.90 | $298.34 | -0.70% | 311,646 |
| Oct 8, 2026 | $295.82 | $302.30 | $295.82 | $300.43 | +0.00% | 249,762 |
| Oct 7, 2026 | $298.03 | $300.98 | $293.91 | $300.42 | -0.84% | 470,124 |
| Oct 6, 2026 | $306.80 | $310.61 | $302.14 | $302.98 | -0.61% | 392,246 |
| Oct 5, 2026 | $308.87 | $308.87 | $301.09 | $304.84 | -1.27% | 491,173 |
| Oct 2, 2026 | $303.90 | $312.06 | $303.90 | $308.76 | +3.17% | 745,823 |
| Oct 1, 2026 | $306.44 | $312.89 | $293.18 | $299.28 | -3.40% | 821,058 |
| Sep 30, 2026 | $309.97 | $314.43 | $306.76 | $309.81 | +0.33% | 631,379 |
| Sep 29, 2026 | $304.75 | $309.31 | $302.97 | $308.79 | +0.94% | 420,238 |
| Sep 28, 2026 | $300.08 | $314.20 | $299.49 | $305.91 | -4.23% | 638,968 |
| Sep 25, 2026 | $312.71 | $319.64 | $309.91 | $319.42 | +3.22% | 477,970 |
| Sep 24, 2026 | $303.18 | $314.63 | $303.18 | $309.45 | +1.11% | 368,267 |
| Sep 23, 2026 | $309.60 | $314.82 | $305.25 | $306.06 | -1.52% | 332,490 |
| Sep 22, 2026 | $310.09 | $313.51 | $307.70 | $310.77 | +1.41% | 255,001 |
| Sep 21, 2026 | $306.88 | $308.65 | $300.03 | $306.46 | +1.16% | 264,635 |
| Sep 18, 2026 | $299.38 | $303.42 | $296.18 | $302.96 | +1.14% | 547,515 |
| Sep 17, 2026 | $304.24 | $305.45 | $295.76 | $299.54 | +0.87% | 422,896 |
| Sep 16, 2026 | $302.43 | $305.40 | $296.54 | $296.96 | -0.96% | 398,159 |
| Sep 15, 2026 | $311.08 | $312.91 | $297.60 | $299.84 | -2.98% | 473,103 |
| Sep 14, 2026 | $308.48 | $313.57 | $307.20 | $309.04 | -3.11% | 229,039 |
| Sep 11, 2026 | $320.35 | $320.77 | $316.01 | $318.96 | +0.86% | 185,573 |
| Sep 10, 2026 | $318.49 | $318.49 | $313.69 | $316.25 | -1.42% | 166,001 |
| Sep 9, 2026 | $322.52 | $326.11 | $320.66 | $320.80 | -1.43% | 159,137 |
| Sep 8, 2026 | $336.20 | $337.98 | $324.92 | $325.46 | -2.57% | 167,181 |
| Sep 4, 2026 | $327.54 | $334.71 | $327.05 | $334.05 | +1.70% | 165,512 |
| Sep 3, 2026 | $331.56 | $334.31 | $324.62 | $328.47 | -0.64% | 255,263 |
| Sep 2, 2026 | $327.23 | $332.94 | $325.59 | $330.59 | +1.38% | 157,326 |
| Sep 1, 2026 | $329.62 | $332.56 | $324.87 | $326.08 | -1.72% | 163,647 |
| Aug 31, 2026 | $333.84 | $334.63 | $329.81 | $331.79 | -1.01% | 291,097 |
| Aug 28, 2026 | $342.80 | $345.28 | $331.57 | $335.16 | -1.93% | 132,357 |
| Aug 27, 2026 | $341.38 | $343.18 | $336.66 | $341.76 | +0.12% | 133,864 |
| Aug 26, 2026 | $340.11 | $345.05 | $337.31 | $341.35 | +0.41% | 209,366 |
| Aug 25, 2026 | $340.50 | $344.21 | $336.02 | $339.95 | +1.00% | 183,962 |
| Aug 24, 2026 | $341.26 | $343.50 | $336.28 | $336.59 | -1.90% | 154,715 |
| Aug 21, 2026 | $345.20 | $346.85 | $339.99 | $343.10 | +0.42% | 124,020 |
| Aug 20, 2026 | $344.54 | $346.66 | $341.48 | $341.65 | -2.06% | 155,682 |
| Aug 19, 2026 | $348.74 | $351.36 | $343.88 | $348.83 | +0.94% | 210,387 |
| Aug 18, 2026 | $354.89 | $356.30 | $345.48 | $345.59 | -4.11% | 337,312 |
| Aug 17, 2026 | $359.06 | $361.17 | $354.39 | $360.40 | +0.55% | 197,275 |
| Aug 14, 2026 | $359.12 | $361.84 | $353.67 | $358.43 | -0.37% | 224,683 |
| Aug 13, 2026 | $363.30 | $363.94 | $356.13 | $359.77 | -0.16% | 159,599 |
| Aug 12, 2026 | $361.81 | $367.30 | $353.55 | $360.33 | +0.91% | 272,914 |
| Aug 11, 2026 | $354.82 | $363.21 | $354.82 | $357.08 | +1.04% | 199,087 |
| Aug 10, 2026 | $359.96 | $361.89 | $351.37 | $353.40 | -1.72% | 249,082 |
| Aug 7, 2026 | $359.40 | $362.88 | $357.13 | $359.58 | +0.72% | 211,224 |
| Aug 6, 2026 | $357.41 | $363.07 | $354.99 | $357.00 | -0.58% | 353,098 |
| Aug 5, 2026 | $349.37 | $360.47 | $349.37 | $359.08 | +3.01% | 325,032 |
| Aug 4, 2026 | $338.66 | $349.55 | $334.48 | $348.58 | +4.21% | 263,045 |
| Aug 3, 2026 | $329.55 | $337.51 | $327.85 | $334.49 | +1.86% | 341,922 |
| Jul 31, 2026 | $338.44 | $346.11 | $326.81 | $328.39 | -2.80% | 569,136 |
| Jul 30, 2026 | $338.44 | $341.55 | $327.16 | $337.85 | +1.23% | 228,911 |
| Jul 29, 2026 | $340.29 | $341.21 | $329.31 | $333.75 | -3.03% | 312,759 |
| Jul 28, 2026 | $333.41 | $345.42 | $332.61 | $344.18 | +2.44% | 370,216 |
| Jul 27, 2026 | $333.53 | $336.81 | $329.81 | $335.97 | +1.77% | 289,078 |
| Jul 24, 2026 | $327.41 | $331.03 | $325.01 | $330.14 | +0.97% | 185,195 |
| Jul 23, 2026 | $328.07 | $334.12 | $325.29 | $326.97 | -1.38% | 175,106 |
| Jul 22, 2026 | $323.81 | $332.11 | $323.56 | $331.55 | +1.68% | 257,195 |
| Jul 21, 2026 | $329.75 | $332.31 | $323.51 | $326.07 | -0.23% | 294,920 |
| Jul 20, 2026 | $335.21 | $337.67 | $325.77 | $326.83 | -2.06% | 256,659 |
| Jul 17, 2026 | $332.07 | $340.12 | $328.68 | $333.72 | -1.92% | 218,148 |
| Jul 16, 2026 | $329.55 | $340.39 | $329.55 | $340.25 | +1.71% | 274,210 |
| Jul 15, 2026 | $330.30 | $338.32 | $328.65 | $334.52 | +2.15% | 317,658 |
| Jul 14, 2026 | $328.03 | $334.98 | $325.14 | $327.48 | +0.65% | 284,840 |
| Jul 13, 2026 | $331.58 | $336.43 | $324.00 | $325.36 | -2.33% | 350,415 |
| Jul 10, 2026 | $336.99 | $340.94 | $332.02 | $333.11 | -0.46% | 366,737 |
| Jul 9, 2026 | $335.57 | $339.07 | $330.25 | $334.64 | +1.48% | 407,939 |
| Jul 8, 2026 | $334.29 | $338.72 | $327.38 | $329.76 | -2.80% | 407,412 |
| Jul 7, 2026 | $349.36 | $355.00 | $337.21 | $339.25 | -4.23% | 455,604 |
| Jul 6, 2026 | $360.83 | $364.06 | $351.70 | $354.23 | -1.34% | 332,936 |
| Jul 2, 2026 | $365.65 | $365.65 | $354.30 | $359.04 | -2.31% | 395,187 |
| Jul 1, 2026 | $371.78 | $375.28 | $357.40 | $367.53 | -2.42% | 543,855 |
| Jun 30, 2026 | $369.65 | $378.65 | $364.84 | $376.66 | +2.46% | 456,480 |
| Jun 29, 2026 | $359.18 | $367.62 | $355.72 | $367.62 | +1.42% | 501,478 |
| Jun 26, 2026 | $355.00 | $365.19 | $343.69 | $362.48 | +0.86% | 900,175 |
| Jun 25, 2026 | $349.89 | $375.00 | $335.76 | $359.39 | +17.64% | 1,702,336 |
| Jun 24, 2026 | $300.96 | $311.80 | $298.76 | $305.51 | +2.28% | 615,156 |
| Jun 23, 2026 | $313.61 | $313.61 | $298.59 | $298.69 | -7.14% | 750,296 |
| Jun 22, 2026 | $317.62 | $323.06 | $315.12 | $321.67 | +1.28% | 399,797 |
| Jun 18, 2026 | $311.51 | $317.97 | $307.64 | $317.62 | +3.91% | 672,966 |
| Jun 17, 2026 | $307.40 | $317.45 | $304.11 | $305.66 | -0.22% | 382,027 |
| Jun 16, 2026 | $305.00 | $313.11 | $297.11 | $306.34 | +1.26% | 196,658 |
| Jun 15, 2026 | $303.58 | $307.00 | $300.83 | $302.53 | +1.78% | 264,583 |
| Jun 12, 2026 | $292.04 | $297.33 | $284.40 | $297.24 | +2.99% | 174,544 |
| Jun 11, 2026 | $283.53 | $289.32 | $279.91 | $288.60 | +2.93% | 276,002 |
| Jun 10, 2026 | $296.01 | $296.09 | $279.73 | $280.39 | -6.50% | 456,856 |
| Jun 9, 2026 | $299.12 | $303.50 | $291.85 | $299.88 | +1.24% | 390,169 |
| Jun 8, 2026 | $304.80 | $304.80 | $295.98 | $296.22 | -1.93% | 618,770 |
| Jun 5, 2026 | $305.74 | $308.19 | $299.74 | $302.04 | -1.94% | 267,221 |
| Jun 4, 2026 | $310.94 | $312.25 | $307.64 | $308.01 | -1.54% | 359,392 |
| Jun 3, 2026 | $310.97 | $313.77 | $305.69 | $312.84 | +0.46% | 383,807 |
| Jun 2, 2026 | $308.22 | $314.25 | $305.81 | $311.40 | +1.43% | 351,162 |
| Jun 1, 2026 | $302.01 | $310.18 | $300.00 | $307.00 | +0.62% | 405,374 |
| May 29, 2026 | $300.96 | $308.42 | $299.70 | $305.11 | +1.60% | 706,731 |
| May 28, 2026 | $295.01 | $301.53 | $292.19 | $300.31 | +1.20% | 307,754 |
| May 27, 2026 | $299.65 | $301.51 | $292.69 | $296.74 | -0.28% | 277,310 |
| May 26, 2026 | $290.18 | $297.81 | $288.65 | $297.58 | +3.47% | 336,804 |
| May 22, 2026 | $283.19 | $288.37 | $278.81 | $287.59 | +2.30% | 160,551 |
| May 21, 2026 | $277.06 | $282.34 | $273.64 | $281.13 | +0.72% | 241,833 |
| May 20, 2026 | $273.80 | $280.03 | $270.62 | $279.11 | +2.60% | 297,668 |
| May 19, 2026 | $279.08 | $282.34 | $271.25 | $272.04 | -3.72% | 305,410 |
| May 18, 2026 | $281.34 | $285.66 | $279.08 | $282.56 | +0.33% | 312,400 |
| May 15, 2026 | $284.71 | $288.87 | $278.59 | $281.63 | -2.66% | 270,390 |
| May 14, 2026 | $285.51 | $289.81 | $282.98 | $289.34 | +1.93% | 287,298 |
| May 13, 2026 | $289.87 | $290.30 | $281.62 | $283.85 | -1.49% | 411,547 |
| May 12, 2026 | $288.99 | $290.79 | $279.71 | $288.14 | -0.51% | 336,096 |
| May 11, 2026 | $293.35 | $295.44 | $289.56 | $289.62 | -1.26% | 254,630 |
| May 8, 2026 | $297.28 | $297.28 | $291.17 | $293.33 | -0.71% | 328,324 |
| May 7, 2026 | $296.71 | $298.28 | $293.04 | $295.42 | -0.11% | 261,233 |
| May 6, 2026 | $295.82 | $299.95 | $292.89 | $295.75 | +1.62% | 412,376 |
| May 5, 2026 | $288.91 | $293.53 | $285.93 | $291.03 | +1.90% | 239,024 |
| May 4, 2026 | $289.26 | $291.68 | $284.49 | $285.61 | -1.27% | 261,313 |
| May 1, 2026 | $291.11 | $293.27 | $287.67 | $289.29 | -0.17% | 250,041 |
| Apr 30, 2026 | $287.16 | $291.83 | $284.86 | $289.77 | +1.31% | 279,614 |
| Apr 29, 2026 | $285.29 | $291.68 | $283.33 | $286.01 | +0.32% | 317,307 |
| Apr 28, 2026 | $289.87 | $290.20 | $282.93 | $285.11 | -2.31% | 258,460 |
| Apr 27, 2026 | $290.19 | $293.81 | $286.76 | $291.85 | +0.79% | 370,111 |
| Apr 24, 2026 | $290.01 | $291.69 | $286.69 | $289.57 | +0.05% | 234,438 |
| Apr 23, 2026 | $291.37 | $294.91 | $285.00 | $289.42 | -0.89% | 325,447 |
| Apr 22, 2026 | $298.63 | $300.40 | $291.84 | $292.01 | -1.45% | 387,947 |
| Apr 21, 2026 | $297.03 | $301.51 | $295.19 | $296.32 | -0.06% | 330,032 |
| Apr 20, 2026 | $291.52 | $297.12 | $290.48 | $296.51 | +1.33% | 519,901 |
| Apr 17, 2026 | $287.44 | $295.43 | $287.44 | $292.63 | +3.24% | 544,838 |
| Apr 16, 2026 | $278.56 | $283.89 | $275.69 | $283.46 | +1.79% | 675,066 |
| Apr 15, 2026 | $283.04 | $283.77 | $276.91 | $278.48 | -2.24% | 495,024 |
| Apr 14, 2026 | $284.01 | $286.53 | $280.36 | $284.86 | +0.93% | 366,428 |
| Apr 13, 2026 | $281.68 | $283.61 | $277.45 | $282.23 | +1.36% | 397,673 |
| Apr 10, 2026 | $277.05 | $279.84 | $272.00 | $278.45 | +0.60% | 354,916 |
| Apr 9, 2026 | $280.64 | $284.09 | $275.03 | $276.79 | -1.96% | 535,574 |
| Apr 8, 2026 | $284.23 | $285.90 | $279.40 | $282.31 | +4.57% | 519,136 |
| Apr 7, 2026 | $266.47 | $271.01 | $265.52 | $269.97 | +0.66% | 371,997 |
| Apr 6, 2026 | $261.41 | $268.50 | $259.50 | $268.20 | +1.06% | 790,261 |
| Apr 2, 2026 | $285.05 | $286.00 | $264.78 | $265.39 | -7.52% | 906,086 |
| Apr 1, 2026 | $283.56 | $290.35 | $283.14 | $286.98 | +2.41% | 605,031 |
| Mar 31, 2026 | $275.11 | $283.17 | $272.78 | $280.22 | +2.86% | 517,663 |
| Mar 30, 2026 | $274.48 | $274.70 | $266.45 | $272.42 | +1.01% | 516,474 |
| Mar 27, 2026 | $270.11 | $272.36 | $264.64 | $269.69 | -0.24% | 275,830 |
| Mar 26, 2026 | $281.86 | $281.95 | $270.00 | $270.34 | -5.09% | 641,519 |
| Mar 25, 2026 | $283.42 | $286.43 | $281.19 | $284.85 | +0.70% | 390,695 |
| Mar 24, 2026 | $275.81 | $286.03 | $275.81 | $282.86 | +1.30% | 423,959 |
| Mar 23, 2026 | $276.46 | $281.49 | $272.15 | $279.23 | +4.24% | 688,980 |
| Mar 20, 2026 | $266.05 | $269.54 | $264.46 | $267.87 | +0.03% | 617,098 |
| Mar 19, 2026 | $262.08 | $269.84 | $261.10 | $267.80 | +0.92% | 322,088 |
| Mar 18, 2026 | $266.99 | $270.56 | $264.49 | $265.36 | -0.95% | 396,847 |
| Mar 17, 2026 | $266.83 | $270.48 | $261.26 | $267.90 | +1.28% | 256,411 |
| Mar 16, 2026 | $263.58 | $268.68 | $261.16 | $264.51 | +1.41% | 338,518 |
| Mar 13, 2026 | $259.69 | $263.48 | $259.10 | $260.83 | +1.18% | 368,858 |
| Mar 12, 2026 | $262.16 | $264.91 | $257.04 | $257.79 | -3.04% | 665,111 |
| Mar 11, 2026 | $272.97 | $275.38 | $265.31 | $265.88 | -2.56% | 527,185 |
| Mar 10, 2026 | $276.04 | $280.56 | $272.39 | $272.87 | -0.59% | 379,258 |
| Mar 9, 2026 | $270.16 | $275.01 | $267.82 | $274.48 | -0.34% | 578,394 |
| Mar 6, 2026 | $274.17 | $276.39 | $269.86 | $275.42 | -2.21% | 367,142 |
| Mar 5, 2026 | $274.18 | $281.80 | $273.27 | $281.64 | +1.71% | 574,023 |
| Mar 4, 2026 | $285.26 | $286.91 | $276.20 | $276.90 | -1.47% | 943,572 |
| Mar 3, 2026 | $288.78 | $288.78 | $272.27 | $281.04 | -4.94% | 726,363 |
| Mar 2, 2026 | $297.00 | $299.23 | $292.25 | $295.64 | -1.97% | 602,100 |
| Feb 27, 2026 | $303.01 | $303.62 | $295.96 | $301.59 | -1.93% | 580,128 |
| Feb 26, 2026 | $308.51 | $309.86 | $303.19 | $307.53 | +0.32% | 434,115 |
| Feb 25, 2026 | $305.64 | $308.81 | $297.48 | $306.54 | +1.06% | 201,807 |
| Feb 24, 2026 | $300.97 | $310.57 | $298.89 | $303.32 | +0.97% | 441,685 |
| Feb 23, 2026 | $309.83 | $309.83 | $296.01 | $300.41 | -3.34% | 237,618 |
| Feb 20, 2026 | $311.65 | $317.71 | $308.38 | $310.80 | -0.41% | 447,201 |
| Feb 19, 2026 | $311.37 | $314.96 | $309.86 | $312.07 | -0.42% | 242,768 |
| Feb 18, 2026 | $309.40 | $316.27 | $306.93 | $313.39 | +0.72% | 552,595 |
| Feb 17, 2026 | $303.65 | $314.41 | $301.73 | $311.16 | +1.85% | 624,534 |
| Feb 13, 2026 | $312.61 | $314.99 | $305.31 | $305.50 | -2.47% | 377,855 |
| Feb 12, 2026 | $324.32 | $329.34 | $310.73 | $313.24 | -2.73% | 573,319 |
| Feb 11, 2026 | $335.34 | $341.51 | $320.00 | $322.03 | -2.86% | 430,621 |
| Feb 10, 2026 | $331.97 | $332.74 | $328.62 | $331.50 | +0.21% | 417,283 |
| Feb 9, 2026 | $326.66 | $334.87 | $326.00 | $330.79 | +0.73% | 296,441 |
| Feb 6, 2026 | $320.47 | $330.76 | $319.04 | $328.39 | +3.93% | 409,611 |
| Feb 5, 2026 | $314.67 | $318.78 | $312.26 | $315.96 | -0.87% | 335,654 |
| Feb 4, 2026 | $316.73 | $320.35 | $314.24 | $318.72 | +1.07% | 343,818 |
| Feb 3, 2026 | $318.80 | $320.70 | $309.99 | $315.36 | -0.40% | 275,921 |
| Feb 2, 2026 | $310.21 | $317.45 | $309.58 | $316.62 | +2.39% | 311,101 |
| Jan 30, 2026 | $310.96 | $316.00 | $306.92 | $309.24 | -1.37% | 415,987 |
| Jan 29, 2026 | $313.35 | $315.00 | $306.57 | $313.52 | +0.44% | 321,888 |
| Jan 28, 2026 | $309.10 | $313.04 | $308.44 | $312.16 | -0.20% | 338,457 |
| Jan 27, 2026 | $312.63 | $314.41 | $308.61 | $312.80 | +0.37% | 249,398 |
| Jan 26, 2026 | $313.53 | $315.28 | $310.62 | $311.65 | -1.14% | 213,759 |
| Jan 23, 2026 | $314.12 | $318.30 | $311.89 | $315.25 | +1.18% | 412,731 |
| Jan 22, 2026 | $315.75 | $317.50 | $310.51 | $311.57 | -0.16% | 355,748 |
| Jan 21, 2026 | $311.39 | $315.55 | $307.42 | $312.07 | +0.78% | 472,790 |
| Jan 20, 2026 | $316.21 | $322.17 | $309.39 | $309.67 | -3.36% | 340,543 |
| Jan 16, 2026 | $322.17 | $324.04 | $317.99 | $320.43 | -0.12% | 417,571 |
| Jan 15, 2026 | $322.51 | $326.44 | $317.55 | $320.82 | +0.51% | 486,271 |
| Jan 14, 2026 | $325.80 | $329.69 | $317.05 | $319.20 | -2.00% | 476,060 |
| Jan 13, 2026 | $318.53 | $326.55 | $315.07 | $325.73 | +3.08% | 1,016,510 |
| Jan 12, 2026 | $322.45 | $323.88 | $315.21 | $316.00 | -2.93% | 728,330 |
| Jan 9, 2026 | $318.00 | $326.68 | $312.36 | $325.55 | +1.02% | 998,757 |
| Jan 8, 2026 | $341.86 | $346.50 | $312.12 | $322.26 | -12.85% | 1,294,649 |
| Jan 7, 2026 | $377.58 | $379.00 | $366.83 | $369.79 | -1.48% | 446,384 |
| Jan 6, 2026 | $375.49 | $377.45 | $364.47 | $375.36 | -0.35% | 359,715 |
| Jan 5, 2026 | $374.66 | $380.17 | $373.04 | $376.69 | +0.90% | 392,116 |
| Jan 2, 2026 | $363.29 | $373.34 | $360.30 | $373.33 | +3.69% | 329,068 |
| Dec 31, 2025 | $366.35 | $369.50 | $359.26 | $360.04 | -1.34% | 238,055 |
| Dec 30, 2025 | $368.20 | $371.13 | $362.08 | $364.92 | -1.13% | 121,765 |
| Dec 29, 2025 | $372.40 | $373.69 | $367.15 | $369.08 | -1.14% | 164,265 |
| Dec 26, 2025 | $371.67 | $374.05 | $369.22 | $373.32 | +0.26% | 167,402 |
| Dec 24, 2025 | $371.81 | $374.27 | $367.13 | $372.34 | +0.27% | 161,955 |
| Dec 23, 2025 | $367.85 | $372.44 | $364.64 | $371.34 | +0.95% | 232,823 |
| Dec 22, 2025 | $367.06 | $370.60 | $359.72 | $367.85 | +1.38% | 199,105 |
| Dec 19, 2025 | $360.87 | $365.49 | $359.07 | $362.84 | +0.84% | 929,531 |
| Dec 18, 2025 | $354.79 | $361.12 | $350.38 | $359.83 | +2.66% | 313,809 |
| Dec 17, 2025 | $356.57 | $360.70 | $348.94 | $350.51 | -1.91% | 338,377 |
| Dec 16, 2025 | $360.76 | $362.01 | $354.02 | $357.34 | -1.03% | 304,614 |
| Dec 15, 2025 | $367.01 | $368.11 | $357.46 | $361.07 | -0.99% | 283,152 |
| Dec 12, 2025 | $374.68 | $375.25 | $361.50 | $364.68 | -2.66% | 357,200 |
| Dec 11, 2025 | $370.00 | $376.66 | $369.54 | $374.64 | +0.61% | 259,659 |
| Dec 10, 2025 | $371.46 | $377.15 | $368.97 | $372.38 | +0.37% | 253,659 |
| Dec 9, 2025 | $369.79 | $374.30 | $368.60 | $371.00 | -0.34% | 144,673 |
| Dec 8, 2025 | $372.09 | $376.90 | $367.77 | $372.25 | +0.07% | 132,435 |
| Dec 5, 2025 | $375.00 | $378.71 | $370.74 | $371.99 | -0.73% | 233,048 |
| Dec 4, 2025 | $366.90 | $379.17 | $366.03 | $374.72 | +1.41% | 183,330 |
| Dec 3, 2025 | $363.55 | $375.89 | $361.23 | $369.51 | +1.58% | 307,616 |
| Dec 2, 2025 | $363.90 | $367.33 | $358.47 | $363.75 | +0.17% | 269,120 |
| Dec 1, 2025 | $363.04 | $369.79 | $356.67 | $363.15 | -0.89% | 257,899 |
| Nov 28, 2025 | $367.88 | $368.94 | $365.02 | $366.42 | +0.12% | 64,525 |
| Nov 26, 2025 | $363.67 | $370.00 | $362.84 | $365.97 | +0.55% | 149,407 |
| Nov 25, 2025 | $356.32 | $364.94 | $353.08 | $363.98 | +2.47% | 304,591 |
| Nov 24, 2025 | $350.01 | $361.70 | $349.74 | $355.22 | +1.68% | 422,589 |
| Nov 21, 2025 | $341.24 | $354.67 | $339.84 | $349.36 | +2.26% | 289,108 |
| Nov 20, 2025 | $356.28 | $359.81 | $339.24 | $341.65 | -1.97% | 280,270 |
| Nov 19, 2025 | $346.97 | $353.24 | $344.90 | $348.52 | +0.95% | 216,350 |
| Nov 18, 2025 | $339.68 | $351.43 | $335.50 | $345.24 | +0.77% | 244,547 |
| Nov 17, 2025 | $352.37 | $357.22 | $340.50 | $342.59 | -2.25% | 290,271 |
| Nov 14, 2025 | $347.82 | $355.34 | $341.54 | $350.47 | -0.85% | 193,435 |
| Nov 13, 2025 | $359.72 | $361.66 | $350.74 | $353.46 | -2.20% | 155,703 |
| Nov 12, 2025 | $361.88 | $365.59 | $359.04 | $361.41 | +0.66% | 132,465 |
| Nov 11, 2025 | $363.49 | $365.75 | $357.97 | $359.03 | -1.15% | 157,454 |
| Nov 10, 2025 | $364.19 | $366.08 | $358.41 | $363.22 | +0.76% | 204,849 |
| Nov 7, 2025 | $354.78 | $360.70 | $350.50 | $360.49 | +0.64% | 190,287 |
| Nov 6, 2025 | $364.74 | $367.58 | $357.00 | $358.20 | -1.47% | 180,419 |
| Nov 5, 2025 | $361.18 | $367.81 | $361.18 | $363.56 | +0.65% | 142,324 |
| Nov 4, 2025 | $360.09 | $363.30 | $357.35 | $361.22 | -1.20% | 207,562 |
| Nov 3, 2025 | $365.89 | $369.26 | $362.67 | $365.62 | +0.16% | 175,738 |
| Oct 31, 2025 | $361.75 | $366.78 | $361.75 | $365.05 | +1.43% | 183,245 |
| Oct 30, 2025 | $359.55 | $369.97 | $359.50 | $359.89 | -0.45% | 144,512 |
| Oct 29, 2025 | $363.86 | $368.51 | $359.61 | $361.50 | -0.41% | 257,118 |
| Oct 28, 2025 | $367.42 | $370.93 | $362.18 | $363.00 | -2.01% | 306,664 |
| Oct 27, 2025 | $373.16 | $373.89 | $364.28 | $370.46 | +0.59% | 204,924 |
| Oct 24, 2025 | $373.41 | $373.41 | $365.90 | $368.27 | -0.56% | 184,186 |
| Oct 23, 2025 | $358.33 | $371.89 | $358.33 | $370.34 | +3.65% | 221,369 |
| Oct 22, 2025 | $365.55 | $365.94 | $353.57 | $357.30 | -2.09% | 230,354 |
| Oct 21, 2025 | $362.99 | $368.71 | $360.40 | $364.93 | +0.16% | 217,428 |
| Oct 20, 2025 | $362.35 | $365.28 | $354.40 | $364.36 | – | 196,770 |
Seasonality
AYI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.2% | -1.8% | -1.0% | -2.6% | -1.1% | 7.4% | 3.1% | 0.1% | 0.3% | 0.6% | 6.9% | -0.5% |
| Months up | 4 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -14.1% | -2.4% | -7.1% | 3.5% | 5.3% | 23.5% | -12.8% | 1.0% | -6.6% | 2.8% | ||
| 2025 | 13.8% | -10.6% | -11.4% | -7.4% | 6.7% | 14.8% | 4.4% | 4.9% | 5.5% | 6.0% | 0.4% | -1.7% |
| 2024 | 16.3% | 5.6% | 7.0% | -7.5% | 4.6% | -7.0% | 4.2% | 1.3% | 8.1% | 9.2% | 6.7% | -8.9% |
| 2023 | 13.8% | 3.0% | -5.8% | -13.8% | -4.3% | 8.2% | 1.4% | -2.4% | 5.6% | -4.8% | 10.7% | 14.3% |
| 2022 | -9.5% | -4.8% | 3.8% | -8.8% | 1.5% | -12.0% | 18.5% | -10.1% | -3.9% | 16.7% | 2.6% | -12.0% |
| 2021 | -0.6% | 2.5% | 33.8% | 12.5% | 0.1% | 0.7% | -6.2% | 5.2% | -6.0% | 18.6% | -2.0% | 5.2% |
| 2020 | -14.5% | -12.7% | -16.7% | 1.2% | -0.5% | 11.1% | 3.6% | 10.3% | -6.4% | -12.8% | 33.2% | 2.0% |
| 2019 | 5.3% | 7.6% | -7.8% | 22.0% | -15.5% | 11.5% | -2.6% | -6.6% | 7.5% | -7.3% | 4.8% | 5.5% |
| 2018 | -12.2% | -7.7% | -2.4% | -13.9% | -1.3% | -2.0% | 20.1% | 9.9% | 2.9% | -20.0% | 3.5% | -11.6% |
| 2017 | -10.2% | 2.0% | -3.5% | -13.6% | -7.5% | 24.8% | -0.2% | -12.8% | -3.1% | -2.3% | 2.5% | 2.7% |