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 (%)
May 08, 2023 128.20 129.01 126.65 127.62 128,104 -0.38(-0.29%)
May 05, 2023 128.18 129.84 127.57 128.00 182,027 +1.86(+1.47%)
May 04, 2023 129.90 129.90 125.55 126.14 145,629 -5.30(-4.03%)
May 03, 2023 131.67 134.41 130.94 131.44 160,939 +0.41(+0.31%)
May 02, 2023 130.54 131.50 128.98 131.04 288,983 +0.15(+0.11%)
May 01, 2023 133.75 135.06 130.48 130.89 186,676 -3.02(-2.26%)
Apr 28, 2023 134.98 136.81 133.01 133.91 220,632 -0.25(-0.18%)
Apr 27, 2023 131.48 134.94 130.02 134.16 210,854 +4.27(+3.29%)
Apr 26, 2023 131.98 133.59 129.73 129.88 326,422 -3.70(-2.77%)
Apr 25, 2023 134.31 135.22 133.44 133.59 158,666 -1.50(-1.11%)
Apr 24, 2023 136.91 137.51 135.00 135.09 157,680 -1.78(-1.30%)
Apr 21, 2023 137.00 137.03 135.06 136.86 144,844 +0.35(+0.26%)
Apr 20, 2023 134.88 137.23 134.41 136.51 140,453 +1.32(+0.98%)
Apr 19, 2023 133.69 135.22 133.03 135.19 152,250 -0.12(-0.09%)
Apr 18, 2023 135.63 136.65 134.10 135.30 94,568 +0.41(+0.31%)
Apr 17, 2023 133.45 134.91 133.31 134.89 108,690 +2.10(+1.58%)
Apr 14, 2023 133.50 135.68 131.34 132.79 164,081 +0.19(+0.14%)
Apr 13, 2023 132.83 132.85 129.96 132.60 208,778 -0.38(-0.28%)
Apr 12, 2023 132.36 134.08 131.57 132.97 144,223 +1.97(+1.51%)
Apr 11, 2023 131.19 132.52 130.67 131.00 159,612 +0.44(+0.33%)
Apr 10, 2023 126.58 130.86 126.35 130.56 238,710 +3.23(+2.54%)
Apr 06, 2023 131.29 131.49 127.13 127.34 363,601 -3.91(-2.98%)
Apr 05, 2023 132.62 132.83 129.26 131.25 160,611 -2.55(-1.90%)
Apr 04, 2023 141.03 141.03 132.64 133.79 166,248 -6.53(-4.66%)
Apr 03, 2023 140.01 140.77 138.13 140.33 172,331 +0.03(+0.02%)
Mar 31, 2023 137.28 140.77 137.28 140.30 286,064 +3.85(+2.82%)
Mar 30, 2023 138.45 138.99 136.26 136.45 92,076 -1.13(-0.82%)
Mar 29, 2023 137.76 138.12 136.31 137.57 138,550 +0.97(+0.71%)
Mar 28, 2023 135.01 137.40 135.01 136.61 182,931 +1.47(+1.09%)
Mar 27, 2023 132.87 135.61 132.48 135.14 197,260 +3.96(+3.02%)
Mar 24, 2023 129.23 131.47 127.77 131.18 106,973 +0.70(+0.54%)
Mar 23, 2023 131.39 133.71 129.30 130.48 188,862 -0.62(-0.47%)
Mar 22, 2023 135.07 135.46 130.88 131.10 188,561 -4.25(-3.14%)
Mar 21, 2023 134.94 135.73 133.56 135.35 248,787 +3.13(+2.37%)
Mar 20, 2023 132.15 134.85 132.15 132.22 225,437 +1.70(+1.30%)
Mar 17, 2023 133.97 133.97 129.48 130.53 632,968 -2.06(-1.56%)
Mar 16, 2023 130.20 134.10 130.12 132.59 207,856 +0.73(+0.55%)
Mar 15, 2023 132.22 132.83 129.66 131.86 242,523 -3.76(-2.77%)
Mar 14, 2023 135.91 137.31 133.96 135.62 299,617 +2.91(+2.19%)
Mar 13, 2023 134.54 135.93 132.23 132.71 314,848 -4.30(-3.14%)
Mar 10, 2023 139.89 139.89 136.14 137.01 422,174 -3.16(-2.25%)
Mar 09, 2023 140.73 141.34 139.51 140.17 243,670 +0.07(+0.05%)
Mar 08, 2023 140.10 140.99 138.86 140.10 246,178 +0.25(+0.18%)
Mar 07, 2023 141.80 141.93 138.84 139.85 204,481 -2.03(-1.43%)
Mar 06, 2023 142.25 143.38 140.83 141.89 309,297 -0.60(-0.42%)
Mar 03, 2023 140.71 142.56 139.51 142.49 267,921 +2.37(+1.69%)
Mar 02, 2023 141.14 141.14 139.50 140.12 259,414 -2.00(-1.41%)
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.