Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 139.98 143.08 139.98 141.01 351,154 +0.84(+0.60%)
Feb 27, 2023 138.54 140.47 138.54 140.18 278,635 +3.12(+2.28%)
Feb 24, 2023 136.37 137.79 135.53 137.06 126,965 -0.78(-0.57%)
Feb 23, 2023 138.49 139.81 136.80 137.84 153,654 +0.01(+0.01%)
Feb 22, 2023 138.43 140.07 137.33 137.83 277,219 -0.70(-0.51%)
Feb 21, 2023 140.82 142.24 138.38 138.53 337,880 -4.20(-2.94%)
Feb 17, 2023 140.35 143.89 140.35 142.72 281,308 +3.17(+2.27%)
Feb 16, 2023 138.69 141.28 138.69 139.55 234,357 -0.81(-0.58%)
Feb 15, 2023 139.35 141.55 139.35 140.36 151,012 -0.09(-0.06%)
Feb 14, 2023 140.66 141.94 139.72 140.45 219,203 -0.96(-0.68%)
Feb 13, 2023 138.75 141.81 138.36 141.41 113,431 +2.70(+1.95%)
Feb 10, 2023 139.51 139.70 138.49 138.71 170,720 -1.61(-1.15%)
Feb 09, 2023 142.74 142.74 139.86 140.33 107,835 -1.25(-0.88%)
Feb 08, 2023 143.24 144.06 141.15 141.58 137,772 -2.87(-1.98%)
Feb 07, 2023 141.23 145.56 141.23 144.44 316,760 +1.91(+1.34%)
Feb 06, 2023 142.65 143.83 140.95 142.53 308,127 -0.35(-0.25%)
Feb 03, 2023 143.26 146.31 142.68 142.89 468,137 -0.79(-0.55%)
Feb 02, 2023 144.97 147.13 143.49 143.67 341,939 +0.19(+0.13%)
Feb 01, 2023 140.51 145.15 140.51 143.49 296,105 +2.47(+1.75%)
Jan 31, 2023 136.23 141.17 136.10 141.01 314,041 +5.89(+4.36%)
Jan 30, 2023 138.17 140.28 134.55 135.13 305,589 -3.03(-2.19%)
Jan 27, 2023 135.64 138.40 134.56 138.16 356,210 +3.85(+2.87%)
Jan 26, 2023 129.98 137.75 129.98 134.31 576,808 +13.70(+11.36%)
Jan 25, 2023 120.35 121.20 118.69 120.61 185,713 +0.21(+0.17%)
Jan 24, 2023 119.17 121.11 118.07 120.41 119,935 +0.19(+0.16%)
Jan 23, 2023 120.45 122.03 119.08 120.22 168,155 -0.20(-0.16%)
Jan 20, 2023 119.62 120.72 118.48 120.42 224,345 +1.67(+1.41%)
Jan 19, 2023 121.75 122.67 118.71 118.74 207,145 -2.68(-2.21%)
Jan 18, 2023 122.87 125.54 121.41 121.42 229,396 -1.33(-1.08%)
Jan 17, 2023 124.81 125.08 122.53 122.75 173,403 -1.40(-1.13%)
Jan 13, 2023 122.08 124.39 121.47 124.15 160,050 +1.36(+1.11%)
Jan 12, 2023 123.06 123.10 121.08 122.79 132,154 +0.68(+0.56%)
Jan 11, 2023 120.78 122.24 120.53 122.11 99,671 +1.84(+1.53%)
Jan 10, 2023 120.18 120.65 117.92 120.27 163,917 +0.28(+0.23%)
Jan 09, 2023 119.28 120.56 118.15 119.99 183,234 +1.21(+1.02%)
Jan 06, 2023 117.18 121.61 116.91 118.78 229,433 +3.30(+2.86%)
Jan 05, 2023 122.55 122.55 115.15 115.48 239,951 -7.13(-5.81%)
Jan 04, 2023 122.93 124.03 121.87 122.61 171,263 -0.39(-0.32%)
Jan 03, 2023 124.36 124.87 121.88 123.00 180,209 -1.09(-0.88%)
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%)
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.