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
)
165.72
+5.65 (+3.53%)
Official Closing Price
Updated: 7:00 PM EST, Dec 1, 2023
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 01, 2023
159.73
165.99
159.73
165.72
274,724
+5.65(+3.53%)
Nov 30, 2023
156.56
160.37
156.50
160.07
312,887
+3.90(+2.50%)
Nov 29, 2023
158.95
159.82
155.47
156.17
280,049
-1.64(-1.04%)
Nov 28, 2023
162.88
163.41
157.35
157.81
185,378
-5.84(-3.57%)
Nov 27, 2023
163.57
164.68
162.64
163.65
158,102
+0.07(+0.04%)
Nov 24, 2023
161.88
163.71
161.88
163.58
100,682
+1.70(+1.05%)
Nov 22, 2023
161.59
162.76
161.05
161.88
179,267
+1.18(+0.73%)
Nov 21, 2023
162.17
162.62
160.67
160.70
124,438
-1.98(-1.22%)
Nov 20, 2023
163.61
163.86
161.41
162.68
286,199
-0.44(-0.27%)
Nov 17, 2023
161.85
164.03
161.85
163.12
219,837
+1.62(+1.00%)
Nov 16, 2023
163.68
164.43
160.31
161.50
269,635
-1.57(-0.96%)
Nov 15, 2023
166.84
167.94
162.79
163.07
253,792
-4.01(-2.40%)
Nov 14, 2023
164.64
167.53
164.46
167.08
194,488
+6.07(+3.77%)
Nov 13, 2023
161.77
161.99
160.13
161.01
151,190
-0.83(-0.51%)
Nov 10, 2023
158.01
162.12
157.82
161.84
200,879
+4.71(+3.00%)
Nov 09, 2023
159.65
159.65
156.47
157.13
165,760
-1.57(-0.99%)
Nov 08, 2023
158.53
159.41
157.58
158.69
312,731
+1.05(+0.66%)
Nov 07, 2023
156.72
158.53
155.80
157.65
239,379
+0.35(+0.22%)
Nov 06, 2023
156.66
157.95
154.91
157.30
173,222
+0.54(+0.34%)
Nov 03, 2023
157.04
159.04
155.39
156.76
200,537
+2.22(+1.44%)
Nov 02, 2023
156.66
157.66
152.80
154.53
183,787
-0.40(-0.26%)
Nov 01, 2023
152.88
155.07
152.11
154.93
259,445
+1.76(+1.15%)
Oct 31, 2023
151.81
153.28
150.31
153.18
194,751
+2.05(+1.35%)
Oct 30, 2023
152.01
152.66
149.27
151.13
234,274
+0.71(+0.47%)
Oct 27, 2023
154.56
157.02
149.74
150.42
270,820
-4.21(-2.72%)
Oct 26, 2023
152.70
157.99
150.67
154.63
268,258
+2.72(+1.79%)
Oct 25, 2023
152.87
154.34
151.49
151.91
356,073
-1.44(-0.94%)
Oct 24, 2023
154.81
155.32
152.73
153.35
192,661
+0.06(+0.04%)
Oct 23, 2023
153.53
154.98
152.67
153.29
283,673
-0.24(-0.16%)
Oct 20, 2023
156.08
156.71
152.86
153.53
259,263
-2.29(-1.47%)
Oct 19, 2023
159.00
160.45
155.42
155.82
169,849
-3.57(-2.24%)
Oct 18, 2023
161.81
162.97
158.91
159.39
178,447
-3.72(-2.28%)
Oct 17, 2023
160.29
164.46
160.29
163.12
177,240
+2.44(+1.52%)
Oct 16, 2023
160.99
162.08
159.20
160.67
152,270
+1.59(+1.00%)
Oct 13, 2023
162.16
162.16
158.66
159.08
233,441
-2.22(-1.37%)
Oct 12, 2023
161.22
163.25
159.79
161.30
319,479
+0.58(+0.36%)
Oct 11, 2023
158.00
160.92
157.87
160.72
217,201
+3.03(+1.92%)
Oct 10, 2023
159.78
160.27
157.67
157.69
264,692
-0.19(-0.12%)
Oct 09, 2023
155.40
158.40
154.40
157.88
131,144
+1.89(+1.21%)
Oct 06, 2023
153.52
157.51
152.69
155.99
280,429
+1.80(+1.16%)
Oct 05, 2023
154.31
157.28
153.28
154.19
271,630
-0.08(-0.05%)
Oct 04, 2023
153.77
154.54
152.16
154.28
160,633
+0.38(+0.25%)
Oct 03, 2023
153.91
154.90
152.40
153.90
228,802
-0.35(-0.23%)
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
.