Skip to main content

Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 135.48 137.32 133.50 134.41 219,812 -0.25(-0.18%)
Apr 27, 2023 131.97 135.44 130.51 134.66 210,070 +4.29(+3.29%)
Apr 26, 2023 132.47 134.09 130.21 130.37 325,208 -3.72(-2.77%)
Apr 25, 2023 134.81 135.72 133.94 134.08 158,075 -1.51(-1.11%)
Apr 24, 2023 137.42 138.03 135.50 135.59 157,093 -1.78(-1.30%)
Apr 21, 2023 137.51 137.54 135.56 137.37 144,306 +0.36(+0.26%)
Apr 20, 2023 135.38 137.74 134.91 137.02 139,930 +1.33(+0.98%)
Apr 19, 2023 134.19 135.73 133.52 135.69 151,684 -0.12(-0.09%)
Apr 18, 2023 136.13 137.16 134.60 135.81 94,217 +0.42(+0.31%)
Apr 17, 2023 133.95 135.41 133.81 135.39 108,286 +2.11(+1.58%)
Apr 14, 2023 134.00 136.19 131.84 133.28 163,471 +0.19(+0.14%)
Apr 13, 2023 133.32 133.35 130.45 133.09 208,002 -0.38(-0.28%)
Apr 12, 2023 132.86 134.58 132.06 133.47 143,687 +1.98(+1.51%)
Apr 11, 2023 131.68 133.01 131.16 131.49 159,018 +0.44(+0.33%)
Apr 10, 2023 127.05 131.35 126.82 131.05 237,822 +3.24(+2.53%)
Apr 06, 2023 131.78 131.98 127.61 127.81 362,248 -3.92(-2.98%)
Apr 05, 2023 133.11 133.33 129.74 131.74 160,013 -2.56(-1.90%)
Apr 04, 2023 141.56 141.56 133.13 134.29 165,630 -6.56(-4.66%)
Apr 03, 2023 140.53 141.29 138.64 140.85 171,690 +0.03(+0.02%)
Mar 31, 2023 137.79 141.30 137.79 140.82 285,000 +3.86(+2.82%)
Mar 30, 2023 138.97 139.51 136.77 136.96 91,734 -1.13(-0.82%)
Mar 29, 2023 138.28 138.63 136.82 138.09 138,035 +0.97(+0.71%)
Mar 28, 2023 135.51 137.91 135.51 137.12 182,251 +1.48(+1.09%)
Mar 27, 2023 133.36 136.12 132.97 135.64 196,526 +3.97(+3.02%)
Mar 24, 2023 129.72 131.96 128.25 131.67 106,575 +0.70(+0.54%)
Mar 23, 2023 131.88 134.21 129.78 130.96 188,159 -0.62(-0.47%)
Mar 22, 2023 135.57 135.96 131.37 131.59 187,859 -4.27(-3.14%)
Mar 21, 2023 135.44 136.24 134.06 135.86 247,862 +3.14(+2.37%)
Mar 20, 2023 132.65 135.35 132.65 132.72 224,599 +1.70(+1.30%)
Mar 17, 2023 134.47 134.47 129.96 131.01 630,613 -2.07(-1.56%)
Mar 16, 2023 130.69 134.60 130.61 133.08 207,082 +0.73(+0.55%)
Mar 15, 2023 132.72 133.32 130.15 132.35 241,621 -3.78(-2.77%)
Mar 14, 2023 136.41 137.82 134.46 136.13 298,503 +2.92(+2.19%)
Mar 13, 2023 135.05 136.43 132.72 133.20 313,676 -4.32(-3.14%)
Mar 10, 2023 140.42 140.42 136.65 137.52 420,604 -3.17(-2.25%)
Mar 09, 2023 141.26 141.87 140.03 140.69 242,764 +0.07(+0.05%)
Mar 08, 2023 140.62 141.51 139.38 140.62 245,263 +0.25(+0.18%)
Mar 07, 2023 142.33 142.46 139.36 140.38 203,720 -2.04(-1.43%)
Mar 06, 2023 142.78 143.91 141.35 142.42 308,147 -0.60(-0.42%)
Mar 03, 2023 141.24 143.09 140.03 143.02 266,924 +2.38(+1.69%)
Mar 02, 2023 141.66 141.66 140.02 140.64 258,449 -2.01(-1.41%)
Mar 01, 2023 141.11 143.69 141.11 142.66 288,913 +1.11(+0.78%)
Feb 28, 2023 140.50 143.62 140.50 141.54 349,836 +0.84(+0.60%)
Feb 27, 2023 139.06 141.00 139.06 140.70 277,589 +3.13(+2.28%)
Feb 24, 2023 136.88 138.31 136.04 137.57 126,489 -0.78(-0.57%)
Feb 23, 2023 139.01 140.34 137.31 138.35 153,077 +0.01(+0.01%)
Feb 22, 2023 138.95 140.60 137.85 138.34 276,178 -0.70(-0.51%)
Feb 21, 2023 141.35 142.77 138.90 139.05 336,612 -4.21(-2.94%)
Feb 17, 2023 140.88 144.43 140.88 143.26 280,252 +3.18(+2.27%)
Feb 16, 2023 139.22 141.81 139.22 140.08 233,477 -0.81(-0.58%)
Feb 15, 2023 139.87 142.08 139.87 140.89 150,445 -0.09(-0.06%)
Feb 14, 2023 141.19 142.48 140.25 140.98 218,380 -0.96(-0.68%)
Feb 13, 2023 139.27 142.35 138.88 141.94 113,005 +2.71(+1.94%)
Feb 10, 2023 140.03 140.23 139.02 139.23 170,080 -1.62(-1.15%)
Feb 09, 2023 143.28 143.28 140.39 140.85 107,431 -1.26(-0.88%)
Feb 08, 2023 143.78 144.60 141.68 142.11 137,255 -2.88(-1.98%)
Feb 07, 2023 141.76 146.11 141.76 144.99 315,571 +1.92(+1.34%)
Feb 06, 2023 143.19 144.37 141.48 143.07 306,971 -0.36(-0.25%)
Feb 03, 2023 143.80 146.86 143.22 143.42 466,380 -0.79(-0.55%)
Feb 02, 2023 145.52 147.68 144.03 144.22 340,655 +0.19(+0.13%)
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.