Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	151.21	152.68	149.72	152.58	195,518	+2.04(+1.35%)
Oct 30, 2023	151.41	152.06	148.68	150.54	235,197	+0.71(+0.47%)
Oct 27, 2023	153.96	156.40	149.15	149.83	271,887	-4.19(-2.72%)
Oct 26, 2023	152.10	157.37	150.08	154.03	269,315	+2.71(+1.79%)
Oct 25, 2023	152.27	153.74	150.90	151.31	357,476	-1.43(-0.94%)
Oct 24, 2023	154.21	154.71	152.13	152.75	193,421	+0.06(+0.04%)
Oct 23, 2023	152.92	154.38	152.07	152.69	284,791	-0.24(-0.16%)
Oct 20, 2023	155.47	156.10	152.26	152.92	260,284	-2.29(-1.47%)
Oct 19, 2023	158.38	159.82	154.81	155.21	170,518	-3.56(-2.24%)
Oct 18, 2023	161.17	162.33	158.29	158.77	179,150	-3.71(-2.28%)
Oct 17, 2023	159.66	163.82	159.66	162.47	177,938	+2.44(+1.52%)
Oct 16, 2023	160.36	161.44	158.58	160.04	152,870	+1.58(+1.00%)
Oct 13, 2023	161.52	161.52	158.03	158.46	234,361	-2.21(-1.37%)
Oct 12, 2023	160.59	162.61	159.17	160.67	320,738	+0.58(+0.36%)
Oct 11, 2023	157.38	160.29	157.25	160.09	218,056	+3.02(+1.92%)
Oct 10, 2023	159.16	159.64	157.05	157.07	265,735	-0.19(-0.12%)
Oct 09, 2023	154.79	157.77	153.80	157.26	131,661	+1.88(+1.21%)
Oct 06, 2023	152.91	156.89	152.09	155.38	281,534	+1.79(+1.16%)
Oct 05, 2023	153.70	156.66	152.68	153.59	272,700	-0.08(-0.05%)
Oct 04, 2023	153.16	153.94	151.56	153.67	161,266	+0.38(+0.25%)
Oct 03, 2023	153.30	154.29	151.80	153.29	229,703	-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.

Applied Industrial Technologies (NY: AIT )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Applied Industrial Technologies (NY: AIT )

Historical Prices

Sections

Services

Contact Information