Applied Industrial Technologies (NY: AIT )

135.44 +0.04 (+0.03%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 133.05 135.97 132.34 135.40 204,885 +3.38(+2.56%)
Jun 06, 2023 128.32 132.96 128.32 132.02 164,766 +3.35(+2.60%)
Jun 05, 2023 130.77 131.59 126.56 128.67 214,165 -4.03(-3.04%)
Jun 02, 2023 126.09 132.89 126.09 132.70 191,783 +8.75(+7.06%)
Jun 01, 2023 123.17 125.36 122.31 123.95 207,070 +0.99(+0.81%)
May 31, 2023 127.54 127.54 122.23 122.96 267,000 -5.05(-3.95%)
May 30, 2023 128.52 129.44 127.34 128.01 290,832 -0.08(-0.06%)
May 26, 2023 125.78 128.37 125.75 128.09 172,275 +2.69(+2.15%)
May 25, 2023 126.27 126.73 125.18 125.40 147,040 -0.66(-0.52%)
May 24, 2023 126.30 126.30 124.47 126.06 212,194 -0.56(-0.44%)
May 23, 2023 128.34 129.20 126.56 126.62 189,249 -2.66(-2.06%)
May 22, 2023 129.90 130.75 128.08 129.28 130,898 +0.11(+0.09%)
May 19, 2023 131.70 131.70 128.72 129.17 190,142 -0.98(-0.75%)
May 18, 2023 129.30 130.90 128.72 130.15 145,623 +0.80(+0.62%)
May 17, 2023 128.28 130.37 127.89 129.35 263,557 +2.00(+1.57%)
May 16, 2023 128.78 128.78 126.72 127.35 151,548 -2.20(-1.70%)
May 15, 2023 129.29 130.64 128.40 129.55 170,930 +0.36(+0.28%)
May 12, 2023 127.46 129.53 127.46 129.19 133,430 +1.83(+1.44%)
May 11, 2023 126.78 127.57 126.22 127.36 135,872 -1.01(-0.78%)
May 10, 2023 130.32 131.31 126.46 128.37 127,684 -0.32(-0.25%)
May 09, 2023 128.38 128.96 127.87 128.69 125,901 -0.25(-0.19%)
May 08, 2023 129.51 130.33 127.95 128.94 126,800 -0.38(-0.29%)
May 05, 2023 129.49 131.18 128.89 129.31 180,174 +1.88(+1.47%)
May 04, 2023 131.24 131.24 126.84 127.44 144,148 -5.35(-4.03%)
May 03, 2023 133.02 135.79 132.29 132.79 159,301 +0.41(+0.31%)
May 02, 2023 131.89 132.85 130.30 132.39 286,042 +0.15(+0.11%)
May 01, 2023 135.13 136.44 131.82 132.24 184,776 -3.05(-2.26%)
Apr 28, 2023 136.37 138.22 134.37 135.29 218,387 -0.25(-0.18%)
Apr 27, 2023 132.84 136.32 131.36 135.54 208,708 +4.32(+3.29%)
Apr 26, 2023 133.33 134.96 131.06 131.22 323,100 -3.74(-2.77%)
Apr 25, 2023 135.69 136.61 134.81 134.96 157,051 -1.52(-1.11%)
Apr 24, 2023 138.32 138.93 136.38 136.47 156,075 -1.80(-1.30%)
Apr 21, 2023 138.41 138.44 136.44 138.27 143,370 +0.36(+0.26%)
Apr 20, 2023 136.27 138.64 135.79 137.91 139,024 +1.34(+0.98%)
Apr 19, 2023 135.07 136.62 134.39 136.57 150,701 -0.12(-0.09%)
Apr 18, 2023 137.02 138.05 135.48 136.69 93,606 +0.42(+0.31%)
Apr 17, 2023 134.82 136.29 134.68 136.28 107,584 +2.12(+1.58%)
Apr 14, 2023 134.87 137.07 132.69 134.15 162,412 +0.19(+0.14%)
Apr 13, 2023 134.19 134.22 131.30 133.96 206,654 -0.38(-0.28%)
Apr 12, 2023 133.72 135.46 132.93 134.34 142,756 +2.00(+1.51%)
Apr 11, 2023 132.54 133.88 132.02 132.35 157,987 +0.44(+0.33%)
Apr 10, 2023 127.88 132.21 127.65 131.91 236,281 +3.26(+2.54%)
Apr 06, 2023 132.63 132.84 128.44 128.65 359,901 -3.95(-2.98%)
Apr 05, 2023 133.98 134.20 130.59 132.60 158,976 -2.57(-1.90%)
Apr 04, 2023 142.48 142.48 134.00 135.17 164,556 -6.60(-4.66%)
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.