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 (%)
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%)
Jul 03, 2023
143.35
144.23
142.93
143.81
41,623
+0.19(+0.13%)
Jun 30, 2023
144.06
144.23
142.64
143.62
137,084
+0.76(+0.53%)
Jun 29, 2023
140.31
142.98
140.31
142.85
88,908
+1.90(+1.35%)
Jun 28, 2023
141.76
142.19
139.88
140.95
99,038
-0.43(-0.30%)
Jun 27, 2023
139.65
142.32
138.91
141.38
145,508
+2.53(+1.82%)
Jun 26, 2023
135.87
140.31
135.87
138.85
191,239
+2.97(+2.19%)
Jun 23, 2023
135.54
137.66
135.54
135.87
389,328
-1.23(-0.90%)
Jun 22, 2023
137.20
137.71
134.79
137.10
176,329
-0.10(-0.07%)
Jun 21, 2023
133.93
138.20
133.70
137.20
203,261
+3.12(+2.33%)
Jun 20, 2023
134.57
135.82
133.61
134.08
144,621
-1.19(-0.88%)
Jun 16, 2023
136.49
136.49
133.40
135.27
481,975
-0.16(-0.12%)
Jun 15, 2023
133.51
135.45
135.43
148,389
+7.57(+5.92%)
May 08, 2023
128.44
129.25
126.88
127.86
127,865
-0.38(-0.29%)
May 05, 2023
128.41
130.09
127.81
128.24
181,688
+1.86(+1.47%)
May 04, 2023
130.15
130.15
125.78
126.38
145,359
-5.31(-4.03%)
May 03, 2023
131.92
134.66
131.18
131.69
160,639
+0.41(+0.31%)
May 02, 2023
130.79
131.75
129.22
131.28
288,446
+0.15(+0.11%)
May 01, 2023
134.00
135.31
130.72
131.13
186,328
-3.03(-2.26%)
Apr 28, 2023
135.23
137.07
133.25
134.16
220,222
-0.25(-0.18%)
Apr 27, 2023
131.73
135.19
130.26
134.41
210,462
+4.28(+3.29%)
Apr 26, 2023
132.22
133.84
129.97
130.13
325,815
-3.71(-2.77%)
Apr 25, 2023
134.56
135.47
133.69
133.84
158,370
-1.50(-1.11%)
Apr 24, 2023
137.17
137.77
135.25
135.34
157,387
-1.78(-1.30%)
Apr 21, 2023
137.26
137.29
135.31
137.12
144,575
+0.36(+0.26%)
Apr 20, 2023
135.13
137.48
134.66
136.76
140,192
+1.32(+0.98%)
Apr 19, 2023
133.94
135.48
133.27
135.44
151,967
-0.12(-0.09%)
Apr 18, 2023
135.88
136.90
134.35
135.56
94,392
+0.42(+0.31%)
Apr 17, 2023
133.70
135.16
133.56
135.14
108,488
+2.11(+1.58%)
Apr 14, 2023
133.75
135.93
131.59
133.03
163,776
+0.19(+0.14%)
Apr 13, 2023
133.07
133.10
130.21
132.85
208,390
-0.38(-0.28%)
Apr 12, 2023
132.61
134.33
131.82
133.22
143,955
+1.98(+1.51%)
Apr 11, 2023
131.43
132.77
130.92
131.24
159,315
+0.44(+0.33%)
Apr 10, 2023
126.81
131.10
126.59
130.81
238,266
+3.23(+2.53%)
Apr 06, 2023
131.53
131.73
127.37
127.58
362,925
-3.92(-2.98%)
Apr 05, 2023
132.87
133.08
129.50
131.49
160,312
-2.55(-1.90%)
Apr 04, 2023
141.29
141.29
132.88
134.04
165,939
-6.55(-4.66%)
Apr 03, 2023
140.27
141.03
138.38
140.59
172,010
+0.03(+0.02%)
Mar 31, 2023
137.53
141.03
137.53
140.56
285,531
+3.86(+2.82%)
Mar 30, 2023
138.71
139.25
136.51
136.70
91,905
-1.13(-0.82%)
Mar 29, 2023
138.02
138.37
136.56
137.83
138,293
+0.97(+0.71%)
Mar 28, 2023
135.26
137.65
135.26
136.86
182,591
+1.47(+1.09%)
Mar 27, 2023
133.11
135.87
132.73
135.39
196,893
+3.97(+3.02%)
Mar 24, 2023
129.47
131.72
128.01
131.42
106,774
+0.70(+0.54%)
Mar 23, 2023
131.64
133.96
129.54
130.72
188,510
-0.62(-0.47%)
Mar 22, 2023
135.32
135.71
131.12
131.34
188,210
-4.26(-3.14%)
Mar 21, 2023
135.19
135.98
133.81
135.60
248,324
+3.13(+2.37%)
Mar 20, 2023
132.40
135.10
132.40
132.47
225,018
+1.70(+1.30%)
Mar 17, 2023
134.22
134.22
129.72
130.77
631,790
-2.07(-1.56%)
Mar 16, 2023
130.44
134.35
130.36
132.84
207,469
+0.73(+0.55%)
Mar 15, 2023
132.47
133.07
129.90
132.10
242,072
-3.77(-2.77%)
Mar 14, 2023
136.16
137.56
134.21
135.87
299,060
+2.92(+2.19%)
Mar 13, 2023
134.79
136.18
132.47
132.96
314,262
-4.31(-3.14%)
Mar 10, 2023
140.15
140.15
136.40
137.27
421,389
-3.17(-2.25%)
Mar 09, 2023
141.00
141.61
139.77
140.43
243,217
+0.07(+0.05%)
Mar 08, 2023
140.36
141.25
139.12
140.36
245,721
+0.25(+0.18%)
Mar 07, 2023
142.06
142.20
139.10
140.12
204,101
-2.04(-1.43%)
Mar 06, 2023
142.52
143.65
141.09
142.15
308,722
-0.60(-0.42%)
Mar 03, 2023
140.97
142.82
139.77
142.75
267,422
+2.37(+1.69%)
Mar 02, 2023
141.40
141.40
139.76
140.38
258,932
-2.01(-1.41%)
Mar 01, 2023
140.85
143.42
140.85
142.39
289,452
+1.11(+0.78%)
Feb 28, 2023
140.24
143.35
140.24
141.28
350,489
+0.84(+0.60%)
Feb 27, 2023
138.80
140.74
138.80
140.44
278,107
+3.12(+2.28%)
Feb 24, 2023
136.62
138.05
135.78
137.32
126,725
-0.78(-0.57%)
Feb 23, 2023
138.75
140.07
137.06
138.10
153,363
+0.01(+0.01%)
Feb 22, 2023
138.69
140.34
137.59
138.09
276,694
-0.70(-0.51%)
Feb 21, 2023
141.08
142.51
138.64
138.79
337,240
-4.20(-2.94%)
Feb 17, 2023
140.62
144.16
140.62
142.99
280,775
+3.17(+2.27%)
Feb 16, 2023
138.96
141.55
138.96
139.82
233,913
-0.81(-0.58%)
Feb 15, 2023
139.61
141.82
139.61
140.63
150,726
-0.09(-0.06%)
Feb 14, 2023
140.93
142.21
139.99
140.72
218,788
-0.96(-0.68%)
Feb 13, 2023
139.01
142.08
138.62
141.68
113,216
+2.70(+1.94%)
Feb 10, 2023
139.77
139.97
138.76
138.97
170,397
-1.62(-1.15%)
Feb 09, 2023
143.01
143.01
140.13
140.59
107,631
-1.25(-0.88%)
Feb 08, 2023
143.51
144.33
141.42
141.84
137,511
-2.87(-1.98%)
Feb 07, 2023
141.50
145.84
141.50
144.72
316,160
+1.91(+1.34%)
Feb 06, 2023
142.92
144.10
141.21
142.80
307,544
-0.36(-0.25%)
Feb 03, 2023
143.53
146.59
142.95
143.16
467,250
-0.79(-0.55%)
Feb 02, 2023
145.25
147.41
143.76
143.95
341,291
+0.19(+0.13%)
Feb 01, 2023
140.78
145.43
140.78
143.76
295,544
+2.48(+1.75%)
Jan 31, 2023
136.49
141.44
136.36
141.28
313,446
+5.90(+4.36%)
Jan 30, 2023
138.43
140.54
134.80
135.38
305,011
-3.04(-2.20%)
Jan 27, 2023
135.90
138.66
134.81
138.42
355,536
+3.86(+2.87%)
Jan 26, 2023
130.22
138.01
130.22
134.56
575,715
+13.72(+11.36%)
Jan 25, 2023
120.58
121.43
118.92
120.84
185,361
+0.21(+0.17%)
Jan 24, 2023
119.39
121.34
118.29
120.63
119,708
+0.19(+0.16%)
Jan 23, 2023
120.68
122.26
119.31
120.45
167,837
-0.20(-0.16%)
Jan 20, 2023
119.84
120.95
118.70
120.64
223,920
+1.68(+1.41%)
Jan 19, 2023
121.98
122.90
118.94
118.97
206,752
-2.68(-2.21%)
Jan 18, 2023
123.10
125.77
121.64
121.65
228,961
-1.33(-1.08%)
Jan 17, 2023
125.04
125.32
122.77
122.98
173,075
-1.40(-1.13%)
Jan 13, 2023
122.31
124.63
121.70
124.38
159,747
+1.36(+1.11%)
Jan 12, 2023
123.29
123.34
121.31
123.02
131,904
+0.68(+0.56%)
Jan 11, 2023
121.01
122.47
120.76
122.34
99,482
+1.84(+1.53%)
Jan 10, 2023
120.41
120.88
118.14
120.50
163,607
+0.28(+0.23%)
Jan 09, 2023
119.51
120.79
118.37
120.22
182,887
+1.21(+1.02%)
Jan 06, 2023
117.40
121.84
117.13
119.01
228,999
+3.31(+2.86%)
Jan 05, 2023
122.78
122.78
115.37
115.70
239,497
-7.14(-5.81%)
Jan 04, 2023
123.16
124.27
122.10
122.84
170,938
-0.40(-0.32%)
Jan 03, 2023
124.60
125.10
122.11
123.24
179,867
-1.09(-0.88%)
Dec 30, 2022
124.23
125.22
123.24
124.33
109,484
-0.88(-0.70%)
Dec 29, 2022
124.22
125.79
123.77
125.21
84,473
+2.08(+1.69%)
Dec 28, 2022
125.78
126.62
123.08
123.13
84,738
-2.50(-1.99%)
Dec 27, 2022
125.66
126.48
125.20
125.63
99,200
+1.00(+0.80%)
Dec 23, 2022
123.47
124.93
123.20
124.63
73,973
+0.81(+0.65%)
Dec 22, 2022
124.36
124.36
121.86
123.82
150,291
-1.40(-1.12%)
Dec 21, 2022
125.33
125.56
124.29
125.22
103,493
+1.16(+0.94%)
Dec 20, 2022
122.41
124.86
121.96
124.06
164,776
+2.06(+1.69%)
Dec 19, 2022
121.98
122.81
121.30
122.00
164,935
+0.30(+0.24%)
Dec 16, 2022
121.06
122.49
119.68
121.70
1,062,647
-0.95(-0.77%)
Dec 15, 2022
124.98
124.98
121.44
122.65
192,876
-3.34(-2.65%)
Dec 14, 2022
127.79
129.14
125.66
125.99
216,899
-1.15(-0.91%)
Dec 13, 2022
129.67
129.89
126.67
127.14
240,784
+0.46(+0.37%)
Dec 12, 2022
126.17
127.14
125.19
126.68
200,014
+0.87(+0.69%)
Dec 09, 2022
125.79
126.59
125.52
125.81
130,579
-0.54(-0.43%)
Dec 08, 2022
125.30
126.63
124.75
126.36
126,705
+2.24(+1.80%)
Dec 07, 2022
125.16
126.01
123.95
124.12
149,958
-0.54(-0.43%)
Dec 06, 2022
127.53
127.53
123.55
124.66
156,004
-2.01(-1.59%)
Dec 05, 2022
128.10
128.10
124.55
126.67
167,332
-3.03(-2.33%)
Dec 02, 2022
128.65
131.56
128.48
129.70
134,605
-0.61(-0.47%)
Dec 01, 2022
131.67
131.94
129.47
130.31
96,453
-0.39(-0.30%)
Nov 30, 2022
127.36
130.84
125.38
130.71
277,586
+3.13(+2.45%)
Nov 29, 2022
127.97
129.07
127.25
127.58
122,889
-0.59(-0.46%)
Nov 28, 2022
129.42
129.81
127.30
128.17
94,761
-1.96(-1.51%)
Nov 25, 2022
129.55
130.93
128.98
130.13
51,433
+1.19(+0.93%)
Nov 23, 2022
129.01
130.10
128.33
128.94
140,508
-0.03(-0.02%)
Nov 22, 2022
129.69
130.65
128.70
128.97
236,174
+0.64(+0.50%)
Nov 21, 2022
128.19
128.97
126.81
128.33
122,889
+0.61(+0.48%)
Nov 18, 2022
129.12
129.78
125.78
127.72
271,364
+0.62(+0.49%)
Nov 17, 2022
126.31
127.10
123.98
127.10
164,904
-0.09(-0.07%)
Nov 16, 2022
128.35
129.30
126.47
127.19
101,014
-1.10(-0.86%)
Nov 15, 2022
125.54
129.25
124.54
128.29
211,186
+3.72(+2.99%)
Nov 14, 2022
124.12
126.35
123.98
124.57
121,180
-0.22(-0.17%)
Nov 11, 2022
126.32
127.65
124.50
124.79
122,617
-1.53(-1.21%)
Nov 10, 2022
127.90
128.21
125.27
126.32
140,184
+2.93(+2.38%)
Nov 09, 2022
122.92
125.43
122.92
123.39
123,040
-0.30(-0.24%)
Nov 08, 2022
126.17
126.36
122.27
123.69
163,692
-1.41(-1.12%)
Nov 07, 2022
124.69
125.24
123.53
125.09
73,655
+1.40(+1.13%)
Nov 04, 2022
124.08
126.00
122.35
123.69
130,037
+0.64(+0.52%)
Nov 03, 2022
121.10
124.67
120.52
123.06
268,115
-0.05(-0.04%)
Nov 02, 2022
127.00
122.20
123.11
259,457
-4.53(-3.55%)
Nov 01, 2022
122.50
128.24
122.50
127.63
268,653
+5.25(+4.29%)
Oct 31, 2022
123.26
124.44
121.96
122.38
262,526
-2.48(-1.99%)
Oct 28, 2022
120.98
125.31
119.06
124.86
317,095
+5.64(+4.73%)
Oct 27, 2022
120.21
122.95
115.90
119.22
400,023
+4.32(+3.76%)
Oct 26, 2022
115.39
115.70
112.75
114.90
242,623
+0.64(+0.56%)
Oct 25, 2022
112.83
115.32
112.83
114.26
211,069
+0.96(+0.85%)
Oct 24, 2022
110.20
113.46
110.20
113.30
216,016
+3.57(+3.26%)
Oct 21, 2022
106.67
110.20
106.67
109.72
94,540
+3.25(+3.05%)
Oct 20, 2022
109.15
109.69
105.90
106.48
147,164
-3.22(-2.93%)
Oct 19, 2022
109.80
110.06
107.89
109.69
142,422
-0.75(-0.68%)
Oct 18, 2022
111.88
113.24
109.59
110.44
186,312
+0.72(+0.65%)
Oct 17, 2022
107.74
110.31
107.74
109.72
183,792
+4.21(+3.99%)
Oct 14, 2022
109.16
109.21
105.23
105.51
106,787
-3.22(-2.96%)
Oct 13, 2022
104.00
109.00
102.83
108.73
216,203
+3.59(+3.42%)
Oct 12, 2022
107.46
107.46
105.13
105.14
122,404
-2.29(-2.13%)
Oct 11, 2022
107.50
108.91
106.59
107.43
174,698
-0.28(-0.26%)
Oct 10, 2022
106.83
108.47
106.12
107.72
142,862
+1.55(+1.46%)
Oct 07, 2022
107.41
107.74
105.28
106.16
203,177
-2.32(-2.14%)
Oct 06, 2022
108.60
110.93
108.25
108.48
168,463
-0.69(-0.63%)
Oct 05, 2022
106.34
110.59
106.34
109.17
275,430
+1.20(+1.11%)
Oct 04, 2022
105.62
108.18
105.62
107.97
242,024
+3.92(+3.76%)
Oct 03, 2022
102.24
105.33
101.63
104.06
294,237
+2.93(+2.90%)
Sep 30, 2022
99.03
102.77
98.47
101.12
362,990
+2.09(+2.11%)
Sep 29, 2022
97.22
99.23
96.90
99.04
172,420
+0.94(+0.96%)
Sep 28, 2022
97.10
99.08
95.70
98.09
185,995
+1.08(+1.12%)
Sep 27, 2022
96.33
97.47
95.01
97.01
176,989
+2.04(+2.14%)
Sep 26, 2022
98.06
98.90
94.88
94.98
299,148
-3.28(-3.33%)
Sep 23, 2022
99.04
99.81
97.26
98.25
288,415
-2.01(-2.00%)
Sep 22, 2022
101.58
101.58
99.74
100.26
124,119
-1.59(-1.57%)
Sep 21, 2022
104.08
105.57
101.78
101.85
102,939
-1.08(-1.05%)
Sep 20, 2022
102.91
103.67
101.40
102.94
153,479
-0.98(-0.95%)
Sep 19, 2022
101.75
104.61
101.75
103.92
128,069
+1.15(+1.12%)
Sep 16, 2022
102.15
103.31
101.00
102.77
373,400
-0.54(-0.52%)
Sep 15, 2022
102.60
104.03
101.86
103.31
117,448
-0.23(-0.22%)
Sep 14, 2022
102.92
103.94
102.38
103.53
143,433
+0.60(+0.58%)
Sep 13, 2022
106.54
106.54
102.41
102.94
111,489
-6.21(-5.69%)
Sep 12, 2022
108.31
109.39
107.66
109.14
131,054
+1.98(+1.85%)
Sep 09, 2022
106.64
108.42
106.43
107.17
135,843
+1.09(+1.03%)
Sep 08, 2022
103.74
106.42
103.23
106.07
134,167
+1.55(+1.49%)
Sep 07, 2022
103.06
104.96
101.93
104.52
98,347
+1.59(+1.55%)
Sep 06, 2022
103.19
104.29
101.29
102.92
123,363
-0.34(-0.33%)
Sep 02, 2022
104.42
105.11
102.51
103.27
90,586
+0.23(+0.22%)
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
.