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 (%)
Nov 30, 2022 127.12 130.60 125.15 130.46 278,103 +3.12(+2.45%)
Nov 29, 2022 127.74 128.83 127.02 127.34 123,118 -0.59(-0.46%)
Nov 28, 2022 129.18 129.57 127.07 127.93 94,938 -1.96(-1.51%)
Nov 25, 2022 129.31 130.69 128.74 129.89 51,529 +1.19(+0.93%)
Nov 23, 2022 128.77 129.86 128.09 128.70 140,770 -0.03(-0.02%)
Nov 22, 2022 129.45 130.41 128.46 128.73 236,614 +0.64(+0.50%)
Nov 21, 2022 127.95 128.74 126.57 128.09 123,118 +0.61(+0.48%)
Nov 18, 2022 128.88 129.54 125.55 127.48 271,870 +0.62(+0.49%)
Nov 17, 2022 126.07 126.86 123.75 126.86 165,211 -0.09(-0.07%)
Nov 16, 2022 128.11 129.06 126.24 126.95 101,202 -1.10(-0.86%)
Nov 15, 2022 125.30 129.01 124.31 128.05 211,580 +3.71(+2.99%)
Nov 14, 2022 123.89 126.11 123.75 124.34 121,405 -0.22(-0.17%)
Nov 11, 2022 126.09 127.41 124.27 124.56 122,846 -1.53(-1.22%)
Nov 10, 2022 127.66 127.97 125.04 126.09 140,445 +2.93(+2.38%)
Nov 09, 2022 122.69 125.19 122.69 123.16 123,269 -0.29(-0.24%)
Nov 08, 2022 125.94 126.13 122.04 123.45 163,997 -1.41(-1.13%)
Nov 07, 2022 124.46 125.01 123.30 124.86 73,792 +1.39(+1.13%)
Nov 04, 2022 123.85 125.77 122.12 123.47 130,279 +0.64(+0.52%)
Nov 03, 2022 120.87 124.43 120.29 122.83 268,615 -0.05(-0.04%)
Nov 02, 2022 126.77 121.97 122.88 259,940 -4.52(-3.55%)
Nov 01, 2022 122.27 128.00 122.27 127.39 269,154 +5.25(+4.29%)
Oct 31, 2022 123.03 124.21 121.73 122.15 263,016 -2.47(-1.99%)
Oct 28, 2022 120.75 125.08 118.84 124.62 317,686 +5.63(+4.73%)
Oct 27, 2022 119.99 122.72 115.69 119.00 400,768 +4.31(+3.76%)
Oct 26, 2022 115.18 115.48 112.53 114.69 243,075 +0.64(+0.56%)
Oct 25, 2022 112.62 115.11 112.62 114.05 211,462 +0.96(+0.85%)
Oct 24, 2022 109.99 113.25 109.99 113.08 216,419 +3.56(+3.26%)
Oct 21, 2022 106.48 109.99 106.48 109.52 94,716 +3.24(+3.05%)
Oct 20, 2022 108.95 109.48 105.70 106.28 147,439 -3.21(-2.93%)
Oct 19, 2022 109.60 109.85 107.69 109.49 142,688 -0.75(-0.68%)
Oct 18, 2022 111.67 113.03 109.38 110.24 186,659 +0.72(+0.65%)
Oct 17, 2022 107.54 110.11 107.54 109.52 184,135 +4.20(+3.99%)
Oct 14, 2022 108.96 109.01 105.03 105.32 106,986 -3.21(-2.96%)
Oct 13, 2022 103.80 108.79 102.64 108.53 216,606 +3.58(+3.42%)
Oct 12, 2022 107.26 107.26 104.93 104.94 122,632 -2.29(-2.13%)
Oct 11, 2022 107.30 108.70 106.40 107.23 175,023 -0.28(-0.27%)
Oct 10, 2022 106.63 108.26 105.92 107.52 143,128 +1.55(+1.46%)
Oct 07, 2022 107.21 107.54 105.08 105.97 203,555 -2.32(-2.14%)
Oct 06, 2022 108.40 110.73 108.05 108.28 168,777 -0.69(-0.63%)
Oct 05, 2022 106.14 110.38 106.14 108.97 275,943 +1.20(+1.11%)
Oct 04, 2022 105.42 107.98 105.42 107.77 242,475 +3.91(+3.76%)
Oct 03, 2022 102.05 105.13 101.44 103.86 294,785 +2.93(+2.90%)
Sep 30, 2022 98.84 102.58 98.29 100.94 363,667 +2.08(+2.11%)
Sep 29, 2022 97.04 99.04 96.72 98.85 172,742 +0.94(+0.96%)
Sep 28, 2022 96.92 98.89 95.53 97.91 186,341 +1.08(+1.12%)
Sep 27, 2022 96.15 97.29 94.84 96.83 177,319 +2.03(+2.14%)
Sep 26, 2022 97.87 98.72 94.70 94.80 299,706 -3.27(-3.33%)
Sep 23, 2022 98.85 99.63 97.08 98.07 288,953 -2.00(-2.00%)
Sep 22, 2022 101.39 101.39 99.55 100.07 124,351 -1.59(-1.56%)
Sep 21, 2022 103.88 105.37 101.59 101.66 103,131 -1.08(-1.05%)
Sep 20, 2022 102.71 103.48 101.21 102.74 153,765 -0.98(-0.95%)
Sep 19, 2022 101.56 104.41 101.56 103.73 128,308 +1.15(+1.12%)
Sep 16, 2022 101.96 103.12 100.81 102.58 374,096 -0.54(-0.52%)
Sep 15, 2022 102.41 103.83 101.67 103.12 117,667 -0.23(-0.22%)
Sep 14, 2022 102.73 103.75 102.19 103.34 143,701 +0.60(+0.58%)
Sep 13, 2022 106.34 106.34 102.22 102.74 111,697 -6.20(-5.69%)
Sep 12, 2022 108.11 109.19 107.46 108.94 131,298 +1.97(+1.85%)
Sep 09, 2022 106.45 108.22 106.23 106.97 136,096 +1.09(+1.03%)
Sep 08, 2022 103.55 106.22 103.04 105.88 134,417 +1.55(+1.49%)
Sep 07, 2022 102.87 104.77 101.74 104.33 98,531 +1.59(+1.55%)
Sep 06, 2022 103.00 104.10 101.10 102.73 123,593 -0.34(-0.33%)
Sep 02, 2022 104.23 104.91 102.32 103.08 90,755 +0.23(+0.22%)
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.