Applied Industrial Technologies (NY: AIT )

217.62 +4.15 (+1.94%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 124.00 124.98 123.00 124.10 109,692 -0.88(-0.70%)
Dec 29, 2022 123.98 125.56 123.54 124.97 84,634 +2.08(+1.69%)
Dec 28, 2022 125.55 126.38 122.85 122.90 84,899 -2.49(-1.99%)
Dec 27, 2022 125.42 126.25 124.97 125.39 99,388 +0.99(+0.80%)
Dec 23, 2022 123.24 124.69 122.97 124.39 74,113 +0.81(+0.65%)
Dec 22, 2022 124.13 124.13 121.63 123.59 150,576 -1.40(-1.12%)
Dec 21, 2022 125.09 125.32 124.05 124.98 103,690 +1.16(+0.94%)
Dec 20, 2022 122.18 124.62 121.72 123.82 165,089 +2.06(+1.69%)
Dec 19, 2022 121.75 122.58 121.06 121.77 165,248 +0.30(+0.24%)
Dec 16, 2022 120.83 122.26 119.45 121.47 1,064,663 -0.95(-0.77%)
Dec 15, 2022 124.75 124.75 121.21 122.41 193,241 -3.34(-2.66%)
Dec 14, 2022 127.55 128.89 125.42 125.75 217,310 -1.15(-0.91%)
Dec 13, 2022 129.43 129.64 126.43 126.91 241,241 +0.46(+0.37%)
Dec 12, 2022 125.93 126.91 124.95 126.44 200,393 +0.87(+0.69%)
Dec 09, 2022 125.56 126.35 125.28 125.58 130,827 -0.54(-0.43%)
Dec 08, 2022 125.06 126.39 124.51 126.12 126,945 +2.23(+1.80%)
Dec 07, 2022 124.92 125.77 123.71 123.88 150,242 -0.54(-0.43%)
Dec 06, 2022 127.29 127.29 123.32 124.42 156,300 -2.01(-1.59%)
Dec 05, 2022 127.86 127.86 124.31 126.43 167,649 -3.02(-2.34%)
Dec 02, 2022 128.40 131.31 128.23 129.46 134,861 -0.61(-0.47%)
Dec 01, 2022 131.42 131.69 129.23 130.06 96,636 -0.39(-0.30%)
Nov 30, 2022 127.12 130.60 125.14 130.46 278,112 +3.12(+2.45%)
Nov 29, 2022 127.73 128.82 127.01 127.34 123,122 -0.59(-0.46%)
Nov 28, 2022 129.18 129.57 127.06 127.93 94,941 -1.96(-1.51%)
Nov 25, 2022 129.31 130.69 128.74 129.89 51,530 +1.19(+0.93%)
Nov 23, 2022 128.77 129.86 128.09 128.70 140,774 -0.03(-0.02%)
Nov 22, 2022 129.44 130.40 128.46 128.73 236,622 +0.64(+0.50%)
Nov 21, 2022 127.95 128.73 126.57 128.09 123,122 +0.61(+0.48%)
Nov 18, 2022 128.87 129.53 125.55 127.48 271,879 +0.62(+0.49%)
Nov 17, 2022 126.07 126.86 123.74 126.86 165,217 -0.09(-0.07%)
Nov 16, 2022 128.11 129.05 126.23 126.94 101,206 -1.10(-0.86%)
Nov 15, 2022 125.30 129.00 124.31 128.05 211,587 +3.71(+2.99%)
Nov 14, 2022 123.88 126.11 123.74 124.33 121,409 -0.22(-0.17%)
Nov 11, 2022 126.08 127.41 124.27 124.55 122,850 -1.53(-1.22%)
Nov 10, 2022 127.65 127.96 125.03 126.08 140,450 +2.93(+2.38%)
Nov 09, 2022 122.69 125.19 122.69 123.16 123,273 -0.29(-0.24%)
Nov 08, 2022 125.94 126.12 122.04 123.45 164,002 -1.41(-1.13%)
Nov 07, 2022 124.45 125.00 123.29 124.86 73,794 +1.39(+1.13%)
Nov 04, 2022 123.84 125.76 122.12 123.46 130,283 +0.64(+0.52%)
Nov 03, 2022 120.87 124.43 120.29 122.82 268,624 -0.05(-0.04%)
Nov 02, 2022 126.76 121.97 122.87 259,949 -4.52(-3.55%)
Nov 01, 2022 122.26 127.99 122.26 127.39 269,163 +5.24(+4.29%)
Oct 31, 2022 123.03 124.21 121.73 122.14 263,024 -2.48(-1.99%)
Oct 28, 2022 120.75 125.08 118.84 124.62 317,697 +5.63(+4.73%)
Oct 27, 2022 119.98 122.72 115.68 118.99 400,781 +4.31(+3.76%)
Oct 26, 2022 115.17 115.48 112.53 114.68 243,083 +0.64(+0.56%)
Oct 25, 2022 112.62 115.10 112.62 114.04 211,469 +0.96(+0.85%)
Oct 24, 2022 109.99 113.25 109.99 113.08 216,426 +3.56(+3.26%)
Oct 21, 2022 106.47 109.99 106.47 109.52 94,719 +3.24(+3.05%)
Oct 20, 2022 108.95 109.48 105.70 106.28 147,444 -3.21(-2.93%)
Oct 19, 2022 109.59 109.85 107.69 109.49 142,692 -0.75(-0.68%)
Oct 18, 2022 111.67 113.02 109.38 110.23 186,665 +0.72(+0.65%)
Oct 17, 2022 107.53 110.11 107.53 109.52 184,141 +4.20(+3.99%)
Oct 14, 2022 108.96 109.01 105.03 105.31 106,990 -3.21(-2.96%)
Oct 13, 2022 103.80 108.79 102.63 108.52 216,613 +3.58(+3.42%)
Oct 12, 2022 107.26 107.26 104.93 104.94 122,636 -2.29(-2.13%)
Oct 11, 2022 107.30 108.70 106.39 107.23 175,029 -0.29(-0.27%)
Oct 10, 2022 106.63 108.26 105.92 107.51 143,133 +1.55(+1.46%)
Oct 07, 2022 107.21 107.53 105.08 105.96 203,562 -2.32(-2.14%)
Oct 06, 2022 108.40 110.72 108.04 108.28 168,783 -0.69(-0.63%)
Oct 05, 2022 106.14 110.38 106.14 108.97 275,953 +1.20(+1.11%)
Oct 04, 2022 105.42 107.98 105.42 107.77 242,483 +3.91(+3.76%)
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.