Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Applied Industrial Technologies
(NY:
AIT
)
195.72
+0.16 (+0.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2024
196.57
196.57
194.03
195.72
289,854
+0.16(+0.08%)
May 23, 2024
199.92
199.92
194.22
195.56
396,232
-3.51(-1.76%)
May 22, 2024
200.00
201.08
197.87
199.07
165,358
-2.01(-1.00%)
May 21, 2024
200.18
201.09
198.50
201.08
302,039
+0.09(+0.04%)
May 20, 2024
197.00
201.66
196.71
200.99
200,481
+4.00(+2.03%)
May 17, 2024
197.32
197.63
195.17
196.99
149,201
+0.13(+0.07%)
May 16, 2024
199.00
200.00
196.37
196.86
170,400
-2.92(-1.46%)
May 15, 2024
196.92
199.86
196.60
199.78
157,015
+4.06(+2.07%)
May 14, 2024
196.47
196.47
194.40
195.72
122,431
+0.98(+0.50%)
May 13, 2024
198.23
198.29
194.55
194.74
133,109
-2.22(-1.13%)
May 10, 2024
197.31
197.72
195.73
196.96
146,588
+0.81(+0.41%)
May 09, 2024
194.22
196.31
193.57
196.15
154,017
+2.64(+1.37%)
May 08, 2024
192.39
193.96
191.44
193.50
349,455
+0.05(+0.03%)
May 07, 2024
189.84
194.06
189.84
193.45
337,306
+4.17(+2.20%)
May 06, 2024
187.53
190.13
187.53
189.28
444,780
+3.65(+1.97%)
May 03, 2024
186.93
187.62
184.43
185.63
234,353
+1.35(+0.73%)
May 02, 2024
182.07
184.53
180.60
184.28
290,621
+3.99(+2.21%)
May 01, 2024
183.19
183.56
180.01
180.29
325,589
-2.61(-1.43%)
Apr 30, 2024
183.81
183.81
181.29
182.90
387,128
-1.48(-0.80%)
Apr 29, 2024
181.54
184.70
180.41
184.38
319,321
+3.83(+2.12%)
Apr 26, 2024
178.59
180.67
177.43
180.55
448,973
+1.95(+1.09%)
Apr 25, 2024
184.65
185.64
177.34
178.60
558,370
-7.14(-3.84%)
Apr 24, 2024
185.52
187.31
184.31
185.74
289,424
-0.22(-0.12%)
Apr 23, 2024
184.71
186.47
184.57
185.96
277,928
+2.70(+1.48%)
Apr 22, 2024
184.16
184.83
183.01
183.25
283,935
+0.15(+0.08%)
Apr 19, 2024
183.80
185.47
181.69
183.10
270,074
-0.54(-0.29%)
Apr 18, 2024
185.01
186.81
183.37
183.64
222,039
-0.41(-0.22%)
Apr 17, 2024
188.84
189.55
183.61
184.05
268,299
-3.47(-1.85%)
Apr 16, 2024
187.79
188.71
185.92
187.52
219,313
-1.36(-0.72%)
Apr 15, 2024
192.71
192.71
187.48
188.88
226,408
-1.85(-0.97%)
Apr 12, 2024
190.83
191.71
189.16
190.73
210,967
-1.64(-0.85%)
Apr 11, 2024
191.85
192.49
189.86
192.37
183,939
+0.41(+0.21%)
Apr 10, 2024
192.12
195.78
191.43
191.96
264,548
-3.42(-1.75%)
Apr 09, 2024
196.86
198.29
193.03
195.38
160,010
-1.08(-0.55%)
Apr 08, 2024
197.31
198.18
196.13
196.46
152,399
+0.71(+0.36%)
Apr 05, 2024
194.19
196.60
193.96
195.75
195,417
+1.86(+0.96%)
Apr 04, 2024
196.41
197.56
193.38
193.89
198,497
-0.99(-0.51%)
Apr 03, 2024
192.93
196.55
192.93
194.88
292,205
+2.85(+1.49%)
Apr 02, 2024
193.97
194.10
191.24
192.03
321,213
-2.98(-1.53%)
Apr 01, 2024
197.82
198.40
193.80
195.01
314,388
-2.17(-1.10%)
Mar 28, 2024
197.50
197.95
196.30
197.18
304,906
-0.33(-0.17%)
Mar 27, 2024
196.39
197.70
196.30
197.50
279,076
+2.36(+1.21%)
Mar 26, 2024
194.64
196.76
194.64
195.15
528,073
+0.43(+0.22%)
Mar 25, 2024
196.83
197.59
194.72
194.72
213,869
-2.10(-1.06%)
Mar 22, 2024
201.38
201.38
196.63
196.82
368,377
-3.81(-1.90%)
Mar 21, 2024
197.44
200.90
197.36
200.63
331,947
+4.20(+2.14%)
Mar 20, 2024
194.24
196.99
193.37
196.43
389,045
+2.11(+1.08%)
Mar 19, 2024
192.60
194.66
191.68
194.32
448,428
+2.00(+1.04%)
Mar 18, 2024
189.85
194.00
189.85
192.32
665,517
+3.20(+1.69%)
Mar 15, 2024
185.97
189.28
185.68
189.12
7,256,472
+2.44(+1.30%)
Mar 14, 2024
186.42
187.23
184.66
186.69
328,083
+1.39(+0.75%)
Mar 13, 2024
185.53
186.03
183.72
185.30
280,932
+0.39(+0.21%)
Mar 12, 2024
183.43
185.23
182.35
184.91
283,491
+2.63(+1.45%)
Mar 11, 2024
183.95
183.96
180.18
182.27
226,105
-2.38(-1.29%)
Mar 08, 2024
185.38
188.48
184.48
184.66
397,838
-0.14(-0.08%)
Mar 07, 2024
184.15
185.75
183.17
184.80
290,476
+1.20(+0.65%)
Mar 06, 2024
182.98
184.92
182.41
183.60
275,759
+1.65(+0.91%)
Mar 05, 2024
185.20
185.68
180.05
181.95
493,335
-3.98(-2.14%)
Mar 04, 2024
183.40
190.21
183.40
185.94
615,089
-6.07(-3.16%)
Mar 01, 2024
190.31
193.91
190.01
192.00
251,638
+2.47(+1.31%)
Feb 29, 2024
190.77
191.63
189.11
189.53
242,902
-1.04(-0.54%)
Feb 28, 2024
187.55
191.10
186.75
190.57
159,730
+2.11(+1.12%)
Feb 27, 2024
188.48
189.62
187.49
188.46
155,454
+1.18(+0.63%)
Feb 26, 2024
187.56
188.52
186.58
187.28
133,994
-0.95(-0.50%)
Feb 23, 2024
188.17
188.96
186.82
188.23
110,752
+0.72(+0.38%)
Feb 22, 2024
187.47
188.58
186.00
187.51
167,318
+1.59(+0.85%)
Feb 21, 2024
186.50
187.03
184.12
185.93
164,456
-0.26(-0.14%)
Feb 20, 2024
186.38
187.50
185.69
186.19
288,865
-2.50(-1.32%)
Feb 16, 2024
188.26
190.26
187.18
188.68
204,390
+0.20(+0.11%)
Feb 15, 2024
187.34
188.91
185.33
188.48
203,164
+2.48(+1.34%)
Feb 14, 2024
183.08
186.58
182.25
186.00
229,399
+4.63(+2.55%)
Feb 13, 2024
181.44
183.28
179.29
181.37
258,337
-5.02(-2.69%)
Feb 12, 2024
187.26
188.74
186.38
186.39
171,027
-0.81(-0.43%)
Feb 09, 2024
183.83
187.75
183.51
187.19
181,747
+3.37(+1.83%)
Feb 08, 2024
182.80
184.01
180.16
183.83
328,941
+1.28(+0.70%)
Feb 07, 2024
180.92
182.80
180.55
182.55
186,117
+2.57(+1.43%)
Feb 06, 2024
181.33
183.96
179.19
179.98
262,883
+1.28(+0.71%)
Feb 05, 2024
179.80
180.55
177.92
178.71
211,656
-3.51(-1.92%)
Feb 02, 2024
179.29
183.50
179.29
182.21
162,373
+1.25(+0.69%)
Feb 01, 2024
176.74
181.34
176.18
180.96
203,538
+5.19(+2.95%)
Jan 31, 2024
181.96
182.09
175.63
175.77
223,798
-5.62(-3.10%)
Jan 30, 2024
178.07
181.51
177.95
181.38
178,831
+3.13(+1.75%)
Jan 29, 2024
176.67
178.70
176.40
178.26
197,971
+1.86(+1.06%)
Jan 26, 2024
176.67
179.23
176.20
176.40
296,253
+0.64(+0.36%)
Jan 25, 2024
179.01
182.24
173.05
175.76
489,329
+0.95(+0.54%)
Jan 24, 2024
177.12
177.12
174.10
174.81
234,682
-1.41(-0.80%)
Jan 23, 2024
178.08
178.26
175.13
176.22
164,890
-0.18(-0.10%)
Jan 22, 2024
176.22
177.47
175.83
176.40
216,819
+2.08(+1.19%)
Jan 19, 2024
172.44
174.64
170.27
174.31
221,909
+2.32(+1.35%)
Jan 18, 2024
167.98
172.21
167.98
171.99
202,583
+5.32(+3.19%)
Jan 17, 2024
165.72
167.45
165.72
166.67
127,463
-0.79(-0.47%)
Jan 16, 2024
168.00
168.26
166.69
167.46
124,452
-1.17(-0.69%)
Jan 12, 2024
169.83
169.83
167.04
168.63
117,081
+0.67(+0.40%)
Jan 11, 2024
165.92
168.21
164.74
167.96
157,364
+1.72(+1.04%)
Jan 10, 2024
165.12
166.34
164.90
166.24
104,012
+0.93(+0.56%)
Jan 09, 2024
164.43
165.33
162.86
165.31
143,917
-1.28(-0.77%)
Jan 08, 2024
164.58
166.80
163.80
166.58
119,266
+2.34(+1.43%)
Jan 05, 2024
165.08
166.64
163.82
164.24
151,793
-1.70(-1.03%)
Jan 04, 2024
167.11
167.28
165.42
165.95
133,337
-0.04(-0.02%)
Jan 03, 2024
168.84
168.84
165.35
165.99
175,526
-3.71(-2.18%)
Jan 02, 2024
170.38
172.12
168.71
169.69
129,367
-2.32(-1.35%)
Dec 29, 2023
172.87
173.59
171.85
172.01
132,859
-1.47(-0.84%)
Dec 28, 2023
172.37
174.01
172.02
173.48
146,228
-0.21(-0.12%)
Dec 27, 2023
174.22
175.74
173.10
173.69
204,006
-0.32(-0.18%)
Dec 26, 2023
173.58
174.61
173.13
174.00
104,197
+1.25(+0.72%)
Dec 22, 2023
171.76
173.78
171.46
172.76
196,819
+1.46(+0.85%)
Dec 21, 2023
172.16
172.99
170.24
171.29
230,677
+0.88(+0.51%)
Dec 20, 2023
173.54
174.80
170.17
170.42
242,519
-2.67(-1.54%)
Dec 19, 2023
173.15
174.99
172.41
173.09
177,733
+0.31(+0.18%)
Dec 18, 2023
173.15
174.33
171.62
172.78
193,184
+0.58(+0.34%)
Dec 15, 2023
174.04
174.31
170.05
172.20
433,469
-0.96(-0.55%)
Dec 14, 2023
173.79
174.51
171.62
173.16
238,627
+4.10(+2.43%)
Dec 13, 2023
167.08
170.14
165.38
169.05
199,169
+2.17(+1.30%)
Dec 12, 2023
165.92
167.87
164.72
166.88
149,676
+1.06(+0.64%)
Dec 11, 2023
164.35
166.49
164.35
165.82
152,597
+1.28(+0.78%)
Dec 08, 2023
164.03
165.27
163.08
164.53
107,904
+1.00(+0.61%)
Dec 07, 2023
163.06
163.89
161.55
163.54
144,176
+0.26(+0.16%)
Dec 06, 2023
165.39
166.90
161.91
163.28
191,044
-0.82(-0.50%)
Dec 05, 2023
167.42
167.42
162.56
164.09
188,705
-3.63(-2.16%)
Dec 04, 2023
165.07
167.94
164.79
167.72
238,512
+2.65(+1.60%)
Dec 01, 2023
159.10
165.34
159.10
165.07
275,806
+5.63(+3.53%)
Nov 30, 2023
155.95
159.74
155.89
159.44
314,119
+3.89(+2.50%)
Nov 29, 2023
158.33
159.19
154.86
155.56
281,152
-1.63(-1.04%)
Nov 28, 2023
162.24
162.77
156.73
157.19
186,108
-5.82(-3.57%)
Nov 27, 2023
162.93
164.03
162.00
163.01
158,724
+0.07(+0.04%)
Nov 24, 2023
161.25
163.07
161.25
162.94
101,078
+1.69(+1.05%)
Nov 22, 2023
160.96
162.12
160.42
161.25
179,973
+1.18(+0.73%)
Nov 21, 2023
161.53
161.98
160.04
160.07
124,928
-1.97(-1.22%)
Nov 20, 2023
162.97
163.22
160.78
162.04
287,326
-0.44(-0.27%)
Nov 17, 2023
161.22
163.39
161.22
162.48
220,703
+1.61(+1.00%)
Nov 16, 2023
163.04
163.78
159.68
160.87
270,697
-1.56(-0.96%)
Nov 15, 2023
166.19
167.28
162.15
162.43
254,791
-3.99(-2.40%)
Nov 14, 2023
163.99
166.87
163.81
166.42
195,254
+6.05(+3.77%)
Nov 13, 2023
161.13
161.35
159.50
160.38
151,786
-0.83(-0.51%)
Nov 10, 2023
157.39
161.48
157.20
161.20
201,671
+4.69(+3.00%)
Nov 09, 2023
159.03
159.03
155.86
156.51
166,413
-1.56(-0.99%)
Nov 08, 2023
157.91
158.79
156.96
158.07
313,963
+1.04(+0.66%)
Nov 07, 2023
156.10
157.90
155.19
157.03
240,322
+0.35(+0.22%)
Nov 06, 2023
156.04
157.33
154.31
156.68
173,905
+0.54(+0.34%)
Nov 03, 2023
156.42
158.42
154.78
156.14
201,328
+2.22(+1.44%)
Nov 02, 2023
156.04
157.04
152.20
153.93
184,511
-0.40(-0.26%)
Nov 01, 2023
152.28
154.46
151.52
154.32
260,467
+1.75(+1.15%)
Oct 31, 2023
151.21
152.68
149.72
152.58
195,518
+2.04(+1.35%)
Oct 30, 2023
151.41
152.06
148.68
150.54
235,197
+0.71(+0.47%)
Oct 27, 2023
153.96
156.40
149.15
149.83
271,887
-4.19(-2.72%)
Oct 26, 2023
152.10
157.37
150.08
154.03
269,315
+2.71(+1.79%)
Oct 25, 2023
152.27
153.74
150.90
151.31
357,476
-1.43(-0.94%)
Oct 24, 2023
154.21
154.71
152.13
152.75
193,421
+0.06(+0.04%)
Oct 23, 2023
152.92
154.38
152.07
152.69
284,791
-0.24(-0.16%)
Oct 20, 2023
155.47
156.10
152.26
152.92
260,284
-2.29(-1.47%)
Oct 19, 2023
158.38
159.82
154.81
155.21
170,518
-3.56(-2.24%)
Oct 18, 2023
161.17
162.33
158.29
158.77
179,150
-3.71(-2.28%)
Oct 17, 2023
159.66
163.82
159.66
162.47
177,938
+2.44(+1.52%)
Oct 16, 2023
160.36
161.44
158.58
160.04
152,870
+1.58(+1.00%)
Oct 13, 2023
161.52
161.52
158.03
158.46
234,361
-2.21(-1.37%)
Oct 12, 2023
160.59
162.61
159.17
160.67
320,738
+0.58(+0.36%)
Oct 11, 2023
157.38
160.29
157.25
160.09
218,056
+3.02(+1.92%)
Oct 10, 2023
159.16
159.64
157.05
157.07
265,735
-0.19(-0.12%)
Oct 09, 2023
154.79
157.77
153.80
157.26
131,661
+1.88(+1.21%)
Oct 06, 2023
152.91
156.89
152.09
155.38
281,534
+1.79(+1.16%)
Oct 05, 2023
153.70
156.66
152.68
153.59
272,700
-0.08(-0.05%)
Oct 04, 2023
153.16
153.94
151.56
153.67
161,266
+0.38(+0.25%)
Oct 03, 2023
153.30
154.29
151.80
153.29
229,703
-0.35(-0.23%)
Oct 02, 2023
153.26
154.28
152.40
153.64
362,226
-0.03(-0.02%)
Sep 29, 2023
157.73
157.81
153.30
153.67
201,686
-3.06(-1.95%)
Sep 28, 2023
154.94
158.56
154.94
156.73
320,968
+1.58(+1.02%)
Sep 27, 2023
155.55
157.27
153.53
155.15
304,584
+0.99(+0.64%)
Sep 26, 2023
153.96
154.96
152.97
154.16
365,362
-0.59(-0.38%)
Sep 25, 2023
153.51
155.44
154.49
154.74
251,370
+0.80(+0.52%)
Sep 22, 2023
153.20
156.07
152.82
153.95
377,207
+0.98(+0.64%)
Sep 21, 2023
152.09
153.51
151.82
152.96
243,440
+0.39(+0.25%)
Sep 20, 2023
154.65
155.91
152.25
152.58
111,371
-1.04(-0.68%)
Sep 19, 2023
155.67
155.73
153.43
153.62
112,859
-1.27(-0.82%)
Sep 18, 2023
155.71
156.82
154.81
154.89
147,436
-1.12(-0.72%)
Sep 15, 2023
156.06
156.88
154.41
156.01
698,707
-0.56(-0.36%)
Sep 14, 2023
156.75
158.14
155.48
156.57
216,677
+1.22(+0.79%)
Sep 13, 2023
158.32
158.54
154.39
155.35
215,320
-3.35(-2.11%)
Sep 12, 2023
159.96
161.68
157.74
158.70
248,492
-1.82(-1.13%)
Sep 11, 2023
157.62
161.04
157.00
160.52
360,300
+4.06(+2.59%)
Sep 08, 2023
157.42
158.94
155.33
156.46
209,665
-1.77(-1.12%)
Sep 07, 2023
157.70
158.96
154.07
158.23
257,882
+1.71(+1.09%)
Sep 06, 2023
154.61
157.03
154.30
156.52
250,605
+2.18(+1.41%)
Sep 05, 2023
154.99
155.24
152.45
154.34
333,611
-1.78(-1.14%)
Sep 01, 2023
154.73
156.60
154.12
156.12
210,444
+2.69(+1.76%)
Aug 31, 2023
153.62
155.79
153.22
153.43
154,316
-0.21(-0.14%)
Aug 30, 2023
153.01
155.24
152.96
153.64
372,921
+0.20(+0.13%)
Aug 29, 2023
152.82
154.39
152.17
153.44
249,916
+0.44(+0.29%)
Aug 28, 2023
153.20
154.72
152.86
153.00
236,772
-0.04(-0.03%)
Aug 25, 2023
153.06
154.34
151.36
153.04
312,440
+0.95(+0.63%)
Aug 24, 2023
150.32
152.46
150.31
152.09
235,016
+1.01(+0.67%)
Aug 23, 2023
148.38
151.50
148.07
151.07
140,032
+3.06(+2.07%)
Aug 22, 2023
146.27
148.66
145.43
148.01
160,875
+2.33(+1.60%)
Aug 21, 2023
146.50
147.17
144.02
145.69
141,134
-0.81(-0.56%)
Aug 18, 2023
141.79
146.93
141.79
146.50
285,358
+3.52(+2.46%)
Aug 17, 2023
146.37
147.35
142.75
142.99
187,032
-4.37(-2.97%)
Aug 16, 2023
151.09
152.38
147.27
147.36
232,980
-4.19(-2.77%)
Aug 15, 2023
153.06
153.06
149.57
151.55
244,947
-2.31(-1.50%)
Aug 14, 2023
150.79
153.87
149.91
153.86
246,767
+2.53(+1.67%)
Aug 11, 2023
149.91
154.09
149.91
151.32
288,561
+1.07(+0.71%)
Aug 10, 2023
147.62
155.22
147.62
150.25
382,976
+9.48(+6.73%)
Aug 09, 2023
141.56
142.47
140.37
140.77
154,916
-0.95(-0.67%)
Aug 08, 2023
140.77
141.94
137.22
141.72
194,281
+0.38(+0.27%)
Aug 07, 2023
139.69
141.88
139.45
141.35
423,891
+1.23(+0.88%)
Aug 04, 2023
142.87
143.10
139.88
140.12
194,646
-1.89(-1.33%)
Aug 03, 2023
143.27
143.27
139.22
142.01
205,535
-1.52(-1.06%)
Aug 02, 2023
144.04
146.03
143.51
143.53
113,845
-1.99(-1.37%)
Aug 01, 2023
143.74
145.57
142.72
145.52
112,912
+1.75(+1.21%)
Jul 31, 2023
143.02
144.02
142.51
143.78
163,106
+1.64(+1.15%)
Jul 28, 2023
142.43
142.97
141.60
142.14
95,088
+0.72(+0.51%)
Jul 27, 2023
143.29
143.29
140.50
141.42
259,313
-1.38(-0.97%)
Jul 26, 2023
143.78
144.42
142.23
142.79
75,038
-1.01(-0.70%)
Jul 25, 2023
141.31
144.05
141.31
143.81
100,883
+1.48(+1.04%)
Jul 24, 2023
143.12
144.04
141.39
142.33
130,728
+0.19(+0.13%)
Jul 21, 2023
144.00
144.78
141.94
142.14
130,406
-1.25(-0.87%)
Jul 20, 2023
145.47
145.47
143.16
143.39
97,655
-1.52(-1.05%)
Jul 19, 2023
144.72
145.59
143.22
144.91
169,245
-0.31(-0.21%)
Jul 18, 2023
144.10
145.61
143.61
145.22
76,949
+1.52(+1.06%)
Jul 17, 2023
143.26
144.51
142.51
143.70
100,922
+0.56(+0.39%)
Jul 14, 2023
142.28
143.73
140.56
143.13
126,423
+0.08(+0.06%)
Jul 13, 2023
145.48
145.84
142.69
143.05
128,909
-2.22(-1.53%)
Jul 12, 2023
148.23
148.81
145.22
145.28
225,868
-1.11(-0.76%)
Jul 11, 2023
145.44
147.04
145.11
146.38
128,505
+1.29(+0.89%)
Jul 10, 2023
141.90
145.32
141.90
145.10
109,022
+2.76(+1.94%)
Jul 07, 2023
141.42
143.96
141.25
142.34
179,857
+1.18(+0.84%)
Jul 06, 2023
140.91
141.69
139.15
141.16
96,806
-0.59(-0.42%)
Jul 05, 2023
142.41
143.15
140.92
141.75
235,011
-2.05(-1.43%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.