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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $306.44 | $327.77 | $293.18 | $318.14 | +2.69% | 8,218,055 |
| Sep 2026 | $329.62 | $337.98 | $295.76 | $309.81 | -6.62% | 6,879,300 |
| Aug 2026 | $329.55 | $367.30 | $327.85 | $331.79 | +1.04% | 4,729,723 |
| Jul 2026 | $371.78 | $375.28 | $323.51 | $328.39 | -12.82% | 7,294,116 |
| Jun 2026 | $302.01 | $378.65 | $279.73 | $376.66 | +23.45% | 10,525,249 |
| May 2026 | $291.11 | $308.42 | $270.62 | $305.11 | +5.29% | 6,258,733 |
| Apr 2026 | $283.56 | $301.51 | $259.50 | $289.77 | +3.41% | 9,585,287 |
| Mar 2026 | $297.00 | $299.23 | $257.04 | $280.22 | -7.09% | 11,118,088 |
| Feb 2026 | $310.21 | $341.51 | $295.96 | $301.59 | -2.47% | 7,534,075 |
| Jan 2026 | $363.29 | $380.17 | $306.57 | $309.24 | -14.11% | 10,066,732 |
| Dec 2025 | $363.04 | $379.17 | $348.94 | $360.04 | -1.74% | 5,853,492 |
| Nov 2025 | $365.89 | $370.00 | $335.50 | $366.42 | +0.38% | 4,001,894 |
| Oct 2025 | $365.75 | $375.67 | $344.03 | $365.05 | +6.00% | 6,767,518 |
| Sep 2025 | $330.68 | $349.00 | $325.85 | $344.39 | +5.49% | 5,941,779 |
| Aug 2025 | $305.26 | $340.66 | $299.00 | $326.47 | +4.86% | 5,124,982 |
| Jul 2025 | $297.73 | $319.54 | $282.78 | $311.35 | +4.36% | 6,520,153 |
| Jun 2025 | $258.82 | $310.09 | $253.03 | $298.34 | +14.79% | 7,764,347 |
| May 2025 | $244.11 | $275.50 | $241.21 | $259.89 | +6.68% | 4,833,135 |
| Apr 2025 | $263.33 | $269.03 | $216.81 | $243.61 | -7.50% | 11,538,286 |
| Mar 2025 | $298.38 | $299.62 | $255.91 | $263.35 | -11.37% | 8,089,910 |
| Feb 2025 | $322.78 | $333.00 | $290.65 | $297.13 | -10.61% | 4,830,140 |
| Jan 2025 | $296.48 | $345.30 | $295.27 | $332.39 | +13.78% | 7,196,631 |
| Dec 2024 | $322.00 | $332.85 | $291.27 | $292.13 | -8.91% | 6,776,594 |
| Nov 2024 | $300.40 | $337.99 | $300.40 | $320.69 | +6.65% | 5,204,801 |
| Oct 2024 | $294.00 | $312.20 | $285.00 | $300.69 | +9.19% | 6,779,419 |
| Sep 2024 | $251.60 | $275.95 | $238.68 | $275.39 | +8.12% | 4,444,078 |
| Aug 2024 | $250.72 | $256.64 | $217.64 | $254.70 | +1.33% | 3,789,239 |
| Jul 2024 | $242.95 | $271.52 | $235.00 | $251.35 | +4.10% | 5,483,421 |
| Jun 2024 | $261.07 | $261.07 | $227.62 | $241.44 | -7.00% | 6,473,639 |
| May 2024 | $248.14 | $267.50 | $244.95 | $259.61 | +4.55% | 4,881,372 |
| Apr 2024 | $269.00 | $272.74 | $244.82 | $248.30 | -7.60% | 5,941,112 |
| Mar 2024 | $249.75 | $270.95 | $249.30 | $268.73 | +6.96% | 4,477,155 |
| Feb 2024 | $240.02 | $252.00 | $233.20 | $251.24 | +5.49% | 3,812,193 |
| Jan 2024 | $203.07 | $244.16 | $200.27 | $238.16 | +16.27% | 7,763,480 |
| Dec 2023 | $178.55 | $207.96 | $178.42 | $204.83 | +14.26% | 4,943,481 |
| Nov 2023 | $162.06 | $185.37 | $160.80 | $179.26 | +10.67% | 4,981,314 |
| Oct 2023 | $169.61 | $184.32 | $156.84 | $161.97 | -4.90% | 9,986,078 |
| Sep 2023 | $162.89 | $174.52 | $156.50 | $170.31 | +5.60% | 6,273,729 |
| Aug 2023 | $163.81 | $168.89 | $157.07 | $161.28 | -2.40% | 5,350,021 |
| Jul 2023 | $162.24 | $170.07 | $155.34 | $165.24 | +1.32% | 6,684,017 |
| Jun 2023 | $150.32 | $170.92 | $149.30 | $163.08 | +8.22% | 9,703,986 |
| May 2023 | $157.54 | $162.70 | $149.77 | $150.69 | -4.25% | 5,645,320 |
| Apr 2023 | $183.26 | $185.01 | $152.80 | $157.38 | -13.87% | 8,847,176 |
| Mar 2023 | $193.68 | $202.90 | $165.24 | $182.73 | -5.79% | 7,147,529 |
| Feb 2023 | $188.89 | $196.50 | $184.85 | $193.96 | +2.89% | 4,563,604 |
| Jan 2023 | $168.09 | $190.00 | $164.98 | $188.52 | +13.83% | 5,969,348 |
| Dec 2022 | $189.95 | $190.59 | $161.73 | $165.61 | -12.05% | 5,015,249 |
| Nov 2022 | $185.57 | $198.85 | $176.15 | $188.29 | +2.57% | 4,285,311 |
| Oct 2022 | $158.68 | $186.17 | $155.29 | $183.57 | +16.57% | 6,893,386 |
| Sep 2022 | $162.87 | $175.43 | $152.39 | $157.47 | -3.94% | 7,142,003 |
| Aug 2022 | $183.92 | $187.50 | $163.26 | $163.93 | -10.13% | 4,022,871 |
| Jul 2022 | $154.65 | $183.76 | $152.01 | $182.40 | +18.41% | 5,611,957 |
| Jun 2022 | $175.45 | $186.51 | $142.71 | $154.04 | -11.99% | 7,061,910 |
| May 2022 | $173.29 | $178.65 | $158.47 | $175.02 | +1.47% | 5,684,703 |
| Apr 2022 | $191.22 | $193.06 | $164.45 | $172.48 | -8.89% | 8,254,703 |
| Mar 2022 | $181.91 | $198.13 | $178.63 | $189.30 | +3.80% | 5,663,775 |
| Feb 2022 | $193.91 | $196.55 | $167.85 | $182.37 | -4.78% | 4,144,817 |
| Jan 2022 | $215.82 | $220.97 | $183.22 | $191.53 | -9.54% | 6,804,330 |
| Dec 2021 | $205.21 | $219.56 | $193.87 | $211.72 | +5.15% | 7,164,975 |
| Nov 2021 | $206.22 | $224.59 | $199.76 | $201.35 | -1.99% | 5,338,386 |
| Oct 2021 | $173.97 | $212.52 | $170.12 | $205.43 | +18.49% | 8,749,285 |
| Sep 2021 | $185.06 | $185.06 | $163.80 | $173.37 | -6.05% | 6,667,840 |
| Aug 2021 | $175.71 | $189.16 | $171.96 | $184.53 | +5.22% | 5,001,139 |
| Jul 2021 | $188.90 | $191.99 | $159.57 | $175.38 | -6.23% | 8,795,647 |
| Jun 2021 | $187.82 | $194.25 | $176.63 | $187.03 | +0.69% | 7,831,141 |
| May 2021 | $186.78 | $194.59 | $170.53 | $185.75 | +0.12% | 7,769,727 |
| Apr 2021 | $167.00 | $191.90 | $165.22 | $185.52 | +12.44% | 10,582,112 |
| Mar 2021 | $126.01 | $169.41 | $119.67 | $165.00 | +33.82% | 13,338,745 |
| Feb 2021 | $121.75 | $128.91 | $117.19 | $123.30 | +2.54% | 5,711,177 |
| Jan 2021 | $121.87 | $135.59 | $114.54 | $120.24 | -0.70% | 12,045,712 |
| Dec 2020 | $120.49 | $123.17 | $112.10 | $121.09 | +2.00% | 10,505,376 |
| Nov 2020 | $90.35 | $122.93 | $90.12 | $118.72 | +33.18% | 10,024,043 |
| Oct 2020 | $103.42 | $114.76 | $87.90 | $89.14 | -12.91% | 16,250,621 |
| Sep 2020 | $108.63 | $111.55 | $96.25 | $102.35 | -6.35% | 9,872,229 |
| Aug 2020 | $99.46 | $112.21 | $98.01 | $109.29 | +10.28% | 7,836,635 |
| Jul 2020 | $96.68 | $103.92 | $87.12 | $99.10 | +3.51% | 14,213,171 |
| Jun 2020 | $86.61 | $117.45 | $83.52 | $95.74 | +11.13% | 16,310,905 |
| May 2020 | $84.65 | $95.20 | $70.55 | $86.15 | -0.51% | 12,610,600 |
| Apr 2020 | $81.35 | $95.22 | $72.82 | $86.59 | +1.09% | 8,474,872 |
| Mar 2020 | $103.43 | $104.82 | $67.46 | $85.66 | -16.72% | 12,129,360 |
| Feb 2020 | $118.90 | $123.76 | $96.18 | $102.86 | -12.73% | 6,893,479 |
| Jan 2020 | $138.89 | $143.55 | $117.71 | $117.87 | -14.59% | 12,524,166 |
| Dec 2019 | $131.17 | $139.55 | $126.77 | $138.00 | +5.52% | 6,564,282 |
| Nov 2019 | $126.24 | $133.36 | $124.64 | $130.78 | +4.80% | 6,537,354 |
| Oct 2019 | $135.73 | $137.03 | $105.95 | $124.79 | -7.42% | 11,914,887 |
| Sep 2019 | $124.55 | $140.79 | $119.88 | $134.79 | +7.48% | 7,864,084 |
| Aug 2019 | $134.41 | $135.64 | $119.12 | $125.41 | -6.56% | 5,237,750 |
| Jul 2019 | $139.91 | $142.00 | $120.76 | $134.22 | -2.68% | 12,165,119 |
| Jun 2019 | $123.66 | $138.51 | $123.66 | $137.91 | +11.51% | 6,631,686 |
| May 2019 | $146.47 | $147.44 | $120.56 | $123.67 | -15.49% | 6,556,680 |
| Apr 2019 | $121.47 | $147.30 | $121.00 | $146.33 | +21.93% | 9,430,451 |
| Mar 2019 | $131.54 | $133.96 | $116.14 | $120.01 | -7.77% | 7,815,563 |
| Feb 2019 | $121.15 | $134.91 | $120.83 | $130.12 | +7.62% | 7,882,089 |
| Jan 2019 | $113.11 | $127.72 | $110.04 | $120.91 | +5.18% | 8,717,679 |
| Dec 2018 | $132.20 | $133.70 | $103.48 | $114.95 | -11.59% | 9,277,090 |
| Nov 2018 | $126.83 | $134.68 | $120.42 | $130.02 | +3.49% | 8,822,891 |
| Oct 2018 | $158.64 | $160.04 | $116.15 | $125.64 | -20.08% | 19,736,110 |
| Sep 2018 | $152.47 | $173.01 | $148.83 | $157.20 | +2.85% | 11,921,085 |
| Aug 2018 | $138.62 | $155.25 | $133.18 | $152.84 | +9.93% | 9,340,771 |
| Jul 2018 | $115.26 | $140.81 | $115.01 | $139.03 | +19.99% | 18,887,639 |
| Jun 2018 | $119.12 | $125.00 | $113.91 | $115.87 | -2.01% | 23,258,742 |
| May 2018 | $113.39 | $122.02 | $109.98 | $118.25 | -1.27% | 19,003,366 |
| Apr 2018 | $138.16 | $139.34 | $119.02 | $119.77 | -13.95% | 19,762,685 |
| Mar 2018 | $142.84 | $154.52 | $131.64 | $139.19 | -2.38% | 12,934,679 |
| Feb 2018 | $153.80 | $155.17 | $141.77 | $142.58 | -7.68% | 10,949,044 |
| Jan 2018 | $176.67 | $186.99 | $153.24 | $154.44 | -12.25% | 24,757,576 |
| Dec 2017 | $171.78 | $180.24 | $160.44 | $176.00 | +2.67% | 10,844,915 |
| Nov 2017 | $167.89 | $174.77 | $156.27 | $171.42 | +2.52% | 9,915,276 |
| Oct 2017 | $171.83 | $180.84 | $155.01 | $167.20 | -2.38% | 17,983,838 |
| Sep 2017 | $176.83 | $182.64 | $153.28 | $171.28 | -3.12% | 11,296,973 |
| Aug 2017 | $203.56 | $203.56 | $172.32 | $176.79 | -12.76% | 9,272,718 |
| Jul 2017 | $204.63 | $208.83 | $196.95 | $202.65 | -0.31% | 9,532,279 |
| Jun 2017 | $163.29 | $204.95 | $162.22 | $203.28 | +24.78% | 17,054,199 |
| May 2017 | $176.44 | $194.73 | $157.33 | $162.91 | -7.49% | 19,524,751 |
| Apr 2017 | $204.61 | $209.18 | $169.53 | $176.10 | -13.68% | 21,207,099 |
| Mar 2017 | $213.30 | $214.94 | $196.78 | $204.00 | -3.45% | 15,409,446 |
| Feb 2017 | $206.68 | $225.36 | $203.59 | $211.30 | +1.96% | 13,138,784 |
| Jan 2017 | $232.89 | $241.60 | $193.06 | $207.23 | -10.24% | 21,587,695 |
| Dec 2016 | $252.00 | $255.45 | $228.07 | $230.86 | -8.17% | 9,613,434 |
| Nov 2016 | $223.17 | $261.43 | $216.89 | $251.41 | +12.45% | 11,081,977 |
| Oct 2016 | $264.60 | $267.08 | $222.51 | $223.57 | -15.51% | 12,903,117 |
| Sep 2016 | $275.14 | $276.69 | $252.27 | $264.60 | -3.82% | 6,038,400 |
| Aug 2016 | $262.43 | $280.89 | $257.12 | $275.12 | +4.84% | 4,546,300 |
| Jul 2016 | $248.55 | $270.98 | $244.00 | $262.43 | +5.84% | 5,766,600 |
| Jun 2016 | $258.78 | $260.26 | $231.89 | $247.96 | -4.28% | 8,599,400 |
| May 2016 | $245.35 | $264.00 | $240.00 | $259.04 | +6.21% | 15,942,000 |
| Apr 2016 | $216.07 | $260.83 | $215.49 | $243.89 | +11.80% | 11,570,000 |
| Mar 2016 | $210.84 | $225.18 | $209.06 | $218.14 | +4.16% | 10,651,400 |
| Feb 2016 | $199.90 | $211.29 | $169.42 | $209.43 | +3.46% | 11,644,800 |
| Jan 2016 | $231.54 | $237.88 | $188.74 | $202.43 | -13.42% | 12,548,400 |
| Dec 2015 | $232.17 | $241.90 | $223.57 | $233.80 | +1.26% | 9,056,000 |
| Nov 2015 | $219.49 | $234.43 | $207.72 | $230.88 | +5.62% | 7,046,100 |
| Oct 2015 | $175.56 | $220.92 | $171.35 | $218.60 | +24.50% | 11,738,600 |
| Sep 2015 | $191.00 | $204.42 | $168.33 | $175.58 | -9.90% | 10,367,300 |
| Aug 2015 | $201.68 | $211.82 | $184.92 | $194.87 | -3.14% | 9,128,900 |
| Jul 2015 | $186.42 | $202.03 | $183.00 | $201.19 | +11.78% | 10,478,800 |
| Jun 2015 | $177.42 | $187.65 | $174.60 | $179.98 | +1.98% | 6,685,700 |
| May 2015 | $167.22 | $183.53 | $166.08 | $176.49 | +5.71% | 10,006,700 |
| Apr 2015 | $166.54 | $172.00 | $162.27 | $166.95 | -0.72% | 6,920,400 |
| Mar 2015 | $159.36 | $172.76 | $157.05 | $168.16 | +6.11% | 8,005,500 |
| Feb 2015 | $151.06 | $164.13 | $148.32 | $158.48 | +5.73% | 6,077,800 |
| Jan 2015 | $141.47 | $155.97 | $133.21 | $149.89 | +7.01% | 8,803,400 |
| Dec 2014 | $138.29 | $142.54 | $127.85 | $140.07 | +1.35% | 5,458,300 |
| Nov 2014 | $139.90 | $143.67 | $136.73 | $138.20 | -0.88% | 4,189,900 |
| Oct 2014 | $125.00 | $140.44 | $121.23 | $139.43 | +18.45% | 11,661,200 |
| Sep 2014 | $124.45 | $125.95 | $117.19 | $117.71 | -4.98% | 6,996,500 |
| Aug 2014 | $107.34 | $124.61 | $104.69 | $123.88 | +15.48% | 6,206,700 |
| Jul 2014 | $129.87 | $132.51 | $107.07 | $107.27 | -22.41% | 13,463,800 |
| Jun 2014 | $125.50 | $138.46 | $123.74 | $138.25 | +10.15% | 10,950,100 |
| May 2014 | $124.75 | $127.02 | $116.77 | $125.51 | +0.75% | 7,844,400 |
| Apr 2014 | $132.72 | $140.66 | $119.02 | $124.57 | -6.03% | 11,048,500 |
| Mar 2014 | $140.19 | $146.28 | $127.22 | $132.57 | -6.01% | 8,391,400 |
| Feb 2014 | $126.90 | $143.54 | $122.97 | $141.05 | +11.03% | 7,650,400 |
| Jan 2014 | $109.22 | $136.46 | $105.74 | $127.04 | +16.21% | 11,480,800 |
| Dec 2013 | $102.48 | $111.10 | $99.16 | $109.32 | +6.62% | 4,117,700 |
| Nov 2013 | $100.43 | $106.33 | $98.29 | $102.53 | +2.01% | 6,369,800 |
| Oct 2013 | $92.94 | $104.19 | $91.61 | $100.51 | +9.23% | 8,472,100 |
| Sep 2013 | $86.53 | $94.09 | $83.61 | $92.02 | +7.63% | 5,032,200 |
| Aug 2013 | $87.50 | $89.57 | $83.80 | $85.50 | -1.16% | 3,796,200 |
| Jul 2013 | $75.98 | $88.65 | $75.62 | $86.50 | +14.54% | 8,569,000 |
| Jun 2013 | $75.08 | $78.67 | $72.34 | $75.52 | +0.60% | 5,708,700 |
| May 2013 | $72.51 | $79.16 | $70.43 | $75.07 | +2.89% | 6,454,100 |
| Apr 2013 | $69.40 | $74.89 | $67.84 | $72.96 | +5.21% | 10,300,900 |
| Mar 2013 | $67.51 | $72.72 | $65.99 | $69.35 | +1.79% | 8,000,400 |
| Feb 2013 | $69.17 | $73.48 | $67.73 | $68.13 | -0.97% | 7,419,400 |
| Jan 2013 | $69.54 | $71.59 | $62.39 | $68.80 | +1.58% | 12,363,400 |
| Dec 2012 | $66.58 | $68.95 | $63.79 | $67.73 | +2.39% | 4,778,800 |
| Nov 2012 | $64.90 | $67.10 | $60.82 | $66.15 | +2.24% | 5,515,000 |
| Oct 2012 | $63.71 | $64.93 | $57.42 | $64.70 | +2.23% | 8,448,600 |
| Sep 2012 | $64.10 | $69.46 | $61.14 | $63.29 | -1.36% | 6,475,400 |
| Aug 2012 | $58.42 | $66.66 | $56.44 | $64.16 | +10.74% | 5,012,400 |
| Jul 2012 | $53.94 | $62.43 | $53.81 | $57.94 | +13.81% | 9,451,100 |
| Jun 2012 | $53.37 | $56.31 | $48.11 | $50.91 | -6.59% | 8,910,600 |
| May 2012 | $55.64 | $57.61 | $49.60 | $54.50 | -1.93% | 7,669,700 |
| Apr 2012 | $62.65 | $64.10 | $52.79 | $55.57 | -11.55% | 10,635,400 |
| Mar 2012 | $62.61 | $64.82 | $58.96 | $62.83 | +1.03% | 5,414,900 |
| Feb 2012 | $58.86 | $64.26 | $58.67 | $62.19 | +6.80% | 5,701,800 |
| Jan 2012 | $54.46 | $59.55 | $50.25 | $58.23 | +9.87% | 8,893,900 |
| Dec 2011 | $49.90 | $53.28 | $47.82 | $53.00 | +5.47% | 5,364,800 |
| Nov 2011 | $45.13 | $50.27 | $42.19 | $50.25 | +8.53% | 6,513,200 |
| Oct 2011 | $35.23 | $50.01 | $33.13 | $46.30 | +28.47% | 11,492,400 |
| Sep 2011 | $45.97 | $46.66 | $35.99 | $36.04 | -21.72% | 9,822,000 |
| Aug 2011 | $49.45 | $49.53 | $38.74 | $46.04 | -5.44% | 13,125,500 |
| Jul 2011 | $55.45 | $56.77 | $47.69 | $48.69 | -12.71% | 10,144,700 |
| Jun 2011 | $60.93 | $60.94 | $53.07 | $55.78 | -8.50% | 10,130,900 |
| May 2011 | $59.16 | $61.00 | $56.65 | $60.96 | +3.67% | 7,001,900 |
| Apr 2011 | $58.88 | $61.45 | $56.84 | $58.80 | +0.53% | 7,299,700 |
| Mar 2011 | $56.86 | $58.60 | $52.80 | $58.49 | +3.49% | 10,442,400 |
| Feb 2011 | $55.55 | $57.99 | $54.77 | $56.52 | +2.39% | 4,985,300 |
| Jan 2011 | $58.12 | $60.73 | $52.21 | $55.20 | -4.28% | 11,200,200 |
| Dec 2010 | $54.81 | $60.54 | $54.81 | $57.67 | +7.07% | 8,020,300 |
| Nov 2010 | $50.47 | $54.30 | $49.78 | $53.86 | +7.57% | 6,769,200 |
| Oct 2010 | $44.80 | $51.35 | $43.26 | $50.07 | +13.18% | 11,328,500 |
| Sep 2010 | $39.44 | $45.38 | $39.25 | $44.24 | +14.20% | 7,463,800 |
| Aug 2010 | $42.82 | $43.33 | $35.73 | $38.74 | -8.05% | 11,255,500 |
| Jul 2010 | $35.43 | $43.56 | $34.70 | $42.13 | +15.81% | 15,396,700 |
| Jun 2010 | $40.63 | $45.82 | $35.50 | $36.38 | -11.55% | 18,806,100 |
| May 2010 | $45.30 | $46.15 | $38.83 | $41.13 | -9.02% | 7,878,200 |
| Apr 2010 | $43.09 | $47.91 | $43.09 | $45.21 | +7.11% | 8,103,400 |
| Mar 2010 | $39.09 | $42.57 | $39.06 | $42.21 | +8.29% | 6,991,600 |
| Feb 2010 | $36.02 | $39.51 | $34.75 | $38.98 | +8.94% | 4,954,700 |
| Jan 2010 | $35.88 | $39.41 | $35.28 | $35.78 | +0.39% | 7,856,000 |
| Dec 2009 | $32.99 | $36.70 | $32.17 | $35.64 | +10.41% | 10,653,900 |
| Nov 2009 | $31.96 | $35.19 | $30.46 | $32.28 | +1.96% | 8,891,600 |
| Oct 2009 | $32.13 | $36.93 | $30.56 | $31.66 | -1.71% | 11,116,100 |
| Sep 2009 | $31.75 | $35.30 | $31.10 | $32.21 | +0.31% | 6,403,900 |
| Aug 2009 | $29.69 | $33.28 | $29.55 | $32.11 | +8.81% | 6,834,800 |
| Jul 2009 | $28.29 | $30.35 | $24.84 | $29.51 | +5.20% | 9,585,600 |
| Jun 2009 | $27.63 | $29.68 | $26.46 | $28.05 | +3.20% | 7,881,700 |
| May 2009 | $28.76 | $31.34 | $25.74 | $27.18 | -5.43% | 9,667,400 |
| Apr 2009 | $21.50 | $29.58 | $20.76 | $28.74 | +27.51% | 19,173,900 |
| Mar 2009 | $22.46 | $24.84 | $20.02 | $22.54 | -1.66% | 15,385,400 |
| Feb 2009 | $26.50 | $28.89 | $22.00 | $22.92 | -14.70% | 13,726,800 |
| Jan 2009 | $35.36 | $36.00 | $26.60 | $26.87 | -23.03% | 15,776,800 |
| Dec 2008 | $26.20 | $36.88 | $25.06 | $34.91 | +29.49% | 18,518,300 |
| Nov 2008 | $34.89 | $36.24 | $23.72 | $26.96 | -22.88% | 12,866,300 |
| Oct 2008 | $41.31 | $41.50 | $28.68 | $34.96 | -16.28% | 16,686,200 |
| Sep 2008 | $44.13 | $46.19 | $38.03 | $41.76 | -4.02% | 12,947,800 |
| Aug 2008 | $41.17 | $46.37 | $39.81 | $43.51 | +6.49% | 9,589,500 |
| Jul 2008 | $47.28 | $47.94 | $36.89 | $40.86 | -15.02% | 22,552,200 |
| Jun 2008 | $53.18 | $53.74 | $47.57 | $48.08 | -9.71% | 11,319,600 |
| May 2008 | $48.14 | $53.91 | $47.35 | $53.25 | +11.31% | 11,306,000 |
| Apr 2008 | $43.72 | $49.61 | $42.95 | $47.84 | +11.39% | 17,188,500 |
| Mar 2008 | $44.59 | $45.14 | $38.40 | $42.95 | -3.29% | 15,268,000 |
| Feb 2008 | $45.36 | $48.61 | $43.65 | $44.41 | -2.42% | 10,673,400 |
| Jan 2008 | $45.27 | $45.94 | $36.33 | $45.51 | +1.13% | 21,101,300 |
| Dec 2007 | $40.01 | $45.99 | $38.82 | $45.00 | +13.95% | 14,674,400 |
| Nov 2007 | $39.78 | $40.88 | $34.04 | $39.49 | -17.38% | 21,779,900 |
| Oct 2007 | $50.30 | $54.42 | $40.68 | $47.80 | -5.31% | 19,258,700 |
| Sep 2007 | $52.30 | $54.08 | $48.02 | $50.48 | -3.92% | 7,537,600 |
| Aug 2007 | $58.77 | $60.92 | $46.95 | $52.54 | -11.10% | 15,959,900 |
| Jul 2007 | $60.55 | $66.89 | $58.15 | $59.10 | -1.96% | 9,850,600 |
| Jun 2007 | $60.90 | $64.29 | $59.05 | $60.28 | -0.71% | 6,973,400 |
| May 2007 | $59.25 | $61.23 | $57.31 | $60.71 | +2.69% | 7,757,500 |
| Apr 2007 | $54.68 | $62.16 | $54.58 | $59.12 | +8.60% | 7,705,800 |
| Mar 2007 | $54.15 | $55.70 | $51.57 | $54.44 | -1.68% | 6,444,900 |
| Feb 2007 | $57.88 | $60.18 | $54.28 | $55.37 | -4.55% | 6,392,000 |
| Jan 2007 | $52.20 | $58.63 | $49.69 | $58.01 | +11.47% | 10,154,100 |
| Dec 2006 | $52.55 | $54.01 | $48.71 | $52.04 | -1.20% | 7,348,900 |
| Nov 2006 | $49.79 | $54.48 | $48.32 | $52.67 | +6.32% | 5,961,100 |
| Oct 2006 | $45.32 | $51.03 | $45.01 | $49.54 | +9.12% | 11,076,900 |
| Sep 2006 | $42.90 | $46.21 | $42.31 | $45.40 | +6.25% | 5,606,800 |
| Aug 2006 | $43.48 | $45.18 | $41.75 | $42.73 | -2.29% | 7,903,900 |
| Jul 2006 | $39.05 | $44.00 | $38.61 | $43.73 | +12.39% | 10,668,900 |
| Jun 2006 | $40.00 | $41.60 | $35.31 | $38.91 | -2.48% | 8,753,200 |
| May 2006 | $41.41 | $44.35 | $38.41 | $39.90 | -3.34% | 6,450,300 |
| Apr 2006 | $40.20 | $42.85 | $38.65 | $41.28 | +3.20% | 6,904,100 |
| Mar 2006 | $39.75 | $41.36 | $37.91 | $40.00 | +1.29% | 6,571,500 |
| Feb 2006 | $37.60 | $40.42 | $37.23 | $39.49 | +4.22% | 6,597,100 |
| Jan 2006 | $31.90 | $39.03 | $31.00 | $37.89 | +19.15% | 8,811,700 |
| Dec 2005 | $31.10 | $32.70 | $31.00 | $31.80 | +2.28% | 4,466,000 |
| Nov 2005 | $27.75 | $31.96 | $27.56 | $31.09 | +11.79% | 4,519,100 |
| Oct 2005 | $29.55 | $30.49 | $26.75 | $27.81 | -6.27% | 7,087,900 |
| Sep 2005 | $29.40 | $30.45 | $28.00 | $29.67 | +0.47% | 3,655,200 |
| Aug 2005 | $29.10 | $29.67 | $27.90 | $29.53 | +1.20% | 3,534,100 |
| Jul 2005 | $25.69 | $29.39 | $24.73 | $29.18 | +13.59% | 4,773,200 |
| Jun 2005 | $24.55 | $26.64 | $23.90 | $25.69 | +4.64% | 4,706,200 |
| May 2005 | $23.91 | $25.00 | $23.22 | $24.55 | +2.68% | 4,309,600 |
| Apr 2005 | $27.15 | $28.33 | $23.36 | $23.91 | -11.44% | 5,992,600 |
| Mar 2005 | $27.60 | $29.07 | $26.72 | $27.00 | -2.35% | 6,105,200 |
| Feb 2005 | $27.37 | $28.25 | $24.53 | $27.65 | +0.66% | 7,477,400 |
| Jan 2005 | $31.05 | $31.45 | $26.44 | $27.47 | -13.62% | 6,089,600 |
| Dec 2004 | $29.45 | $32.24 | $29.45 | $31.80 | +8.05% | 3,611,700 |
| Nov 2004 | $26.70 | $30.34 | $26.20 | $29.43 | +10.93% | 4,231,400 |
| Oct 2004 | $23.75 | $26.95 | $23.75 | $26.53 | +11.61% | 3,764,500 |
| Sep 2004 | $23.15 | $24.22 | $22.75 | $23.77 | +3.30% | 2,392,300 |
| Aug 2004 | $23.65 | $23.89 | $21.44 | $23.01 | -3.52% | 2,672,300 |
| Jul 2004 | $26.85 | $27.25 | $22.90 | $23.85 | -11.67% | 5,051,500 |
| Jun 2004 | $24.71 | $27.84 | $24.60 | $27.00 | +9.49% | 4,632,400 |
| May 2004 | $25.15 | $25.84 | $23.40 | $24.66 | +0.78% | 3,048,400 |
| Apr 2004 | $23.83 | $26.89 | $23.42 | $24.47 | +2.47% | 3,962,700 |
| Mar 2004 | $24.63 | $25.83 | $21.63 | $23.88 | -2.25% | 2,864,700 |
| Feb 2004 | $24.20 | $26.35 | $22.86 | $24.43 | +0.53% | 2,982,900 |
| Jan 2004 | $25.50 | $26.44 | $23.81 | $24.30 | -5.81% | 3,681,600 |
| Dec 2003 | $24.00 | $26.14 | $22.50 | $25.80 | +8.18% | 3,044,700 |
| Nov 2003 | $21.50 | $24.34 | $21.40 | $23.85 | +10.93% | 2,379,000 |
| Oct 2003 | $18.06 | $21.67 | $18.06 | $21.50 | +19.05% | 3,343,800 |
| Sep 2003 | $17.92 | $19.24 | $17.73 | $18.06 | +0.84% | 2,734,800 |
| Aug 2003 | $17.80 | $19.05 | $16.67 | $17.91 | -1.32% | 2,068,600 |
| Jul 2003 | $18.00 | $18.80 | $17.10 | $18.15 | -0.11% | 2,091,300 |
| Jun 2003 | $16.47 | $18.40 | $14.90 | $18.17 | +9.66% | 2,264,900 |
| May 2003 | $15.13 | $16.57 | $14.62 | $16.57 | +8.80% | 1,653,200 |
| Apr 2003 | $13.50 | $15.29 | $13.45 | $15.23 | +13.23% | 1,310,200 |
| Mar 2003 | $13.60 | $14.20 | $12.71 | $13.45 | +1.13% | 1,864,800 |
| Feb 2003 | $13.45 | $13.70 | $12.24 | $13.30 | +0.38% | 1,743,500 |
| Jan 2003 | $13.70 | $15.10 | $13.00 | $13.25 | -2.14% | 2,236,400 |
| Dec 2002 | $13.68 | $15.26 | $12.50 | $13.54 | -0.29% | 2,302,700 |
| Nov 2002 | $11.97 | $14.10 | $11.90 | $13.58 | +13.26% | 1,307,700 |
| Oct 2002 | $12.16 | $14.90 | $11.00 | $11.99 | -2.20% | 2,064,000 |
| Sep 2002 | $14.00 | $15.60 | $11.70 | $12.26 | -12.43% | 1,316,200 |
| Aug 2002 | $13.14 | $15.60 | $12.95 | $14.00 | +6.46% | 1,012,500 |
| Jul 2002 | $18.00 | $18.60 | $11.35 | $13.15 | -27.75% | 1,643,000 |
| Jun 2002 | $16.80 | $18.48 | $14.42 | $18.20 | +7.69% | 1,921,300 |
| May 2002 | $18.60 | $18.75 | $15.30 | $16.90 | -8.89% | 1,886,900 |
| Apr 2002 | $16.53 | $19.40 | $16.15 | $18.55 | +12.22% | 2,523,600 |
| Mar 2002 | $14.15 | $17.70 | $14.00 | $16.53 | +16.41% | 2,393,400 |
| Feb 2002 | $13.05 | $14.75 | $12.53 | $14.20 | +8.81% | 2,107,300 |
| Jan 2002 | $12.05 | $14.89 | $12.01 | $13.05 | +7.85% | 3,280,700 |
| Dec 2001 | $13.60 | $14.20 | $10.70 | $12.10 | – | 8,711,400 |
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% |