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
)
196.99
+0.13 (+0.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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
.