Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Industrial Technologies (NY: AIT )

221.63 -2.42 (-1.08%)
Streaming Delayed Price Updated: 10:27 AM EDT, Sep 20, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 136.23 141.17 136.10 141.01 314,041 +5.89(+4.36%)
Jan 30, 2023 138.17 140.28 134.55 135.13 305,589 -3.03(-2.19%)
Jan 27, 2023 135.64 138.40 134.56 138.16 356,210 +3.85(+2.87%)
Jan 26, 2023 129.98 137.75 129.98 134.31 576,808 +13.70(+11.36%)
Jan 25, 2023 120.35 121.20 118.69 120.61 185,713 +0.21(+0.17%)
Jan 24, 2023 119.17 121.11 118.07 120.41 119,935 +0.19(+0.16%)
Jan 23, 2023 120.45 122.03 119.08 120.22 168,155 -0.20(-0.16%)
Jan 20, 2023 119.62 120.72 118.48 120.42 224,345 +1.67(+1.41%)
Jan 19, 2023 121.75 122.67 118.71 118.74 207,145 -2.68(-2.21%)
Jan 18, 2023 122.87 125.54 121.41 121.42 229,396 -1.33(-1.08%)
Jan 17, 2023 124.81 125.08 122.53 122.75 173,403 -1.40(-1.13%)
Jan 13, 2023 122.08 124.39 121.47 124.15 160,050 +1.36(+1.11%)
Jan 12, 2023 123.06 123.10 121.08 122.79 132,154 +0.68(+0.56%)
Jan 11, 2023 120.78 122.24 120.53 122.11 99,671 +1.84(+1.53%)
Jan 10, 2023 120.18 120.65 117.92 120.27 163,917 +0.28(+0.23%)
Jan 09, 2023 119.28 120.56 118.15 119.99 183,234 +1.21(+1.02%)
Jan 06, 2023 117.18 121.61 116.91 118.78 229,433 +3.30(+2.86%)
Jan 05, 2023 122.55 122.55 115.15 115.48 239,951 -7.13(-5.81%)
Jan 04, 2023 122.93 124.03 121.87 122.61 171,263 -0.39(-0.32%)
Jan 03, 2023 124.36 124.87 121.88 123.00 180,209 -1.09(-0.88%)
Dec 30, 2022 124.00 124.98 123.00 124.10 109,692 -0.88(-0.70%)
Dec 29, 2022 123.98 125.56 123.54 124.97 84,634 +2.08(+1.69%)
Dec 28, 2022 125.55 126.38 122.85 122.90 84,899 -2.49(-1.99%)
Dec 27, 2022 125.42 126.25 124.97 125.39 99,388 +0.99(+0.80%)
Dec 23, 2022 123.24 124.69 122.97 124.39 74,113 +0.81(+0.65%)
Dec 22, 2022 124.13 124.13 121.63 123.59 150,576 -1.40(-1.12%)
Dec 21, 2022 125.09 125.32 124.05 124.98 103,690 +1.16(+0.94%)
Dec 20, 2022 122.18 124.62 121.72 123.82 165,089 +2.06(+1.69%)
Dec 19, 2022 121.75 122.58 121.06 121.77 165,248 +0.30(+0.24%)
Dec 16, 2022 120.83 122.26 119.45 121.47 1,064,663 -0.95(-0.77%)
Dec 15, 2022 124.75 124.75 121.21 122.41 193,241 -3.34(-2.66%)
Dec 14, 2022 127.55 128.89 125.42 125.75 217,310 -1.15(-0.91%)
Dec 13, 2022 129.43 129.64 126.43 126.91 241,241 +0.46(+0.37%)
Dec 12, 2022 125.93 126.91 124.95 126.44 200,393 +0.87(+0.69%)
Dec 09, 2022 125.56 126.35 125.28 125.58 130,827 -0.54(-0.43%)
Dec 08, 2022 125.06 126.39 124.51 126.12 126,945 +2.23(+1.80%)
Dec 07, 2022 124.92 125.77 123.71 123.88 150,242 -0.54(-0.43%)
Dec 06, 2022 127.29 127.29 123.32 124.42 156,300 -2.01(-1.59%)
Dec 05, 2022 127.86 127.86 124.31 126.43 167,649 -3.02(-2.34%)
Dec 02, 2022 128.40 131.31 128.23 129.46 134,861 -0.61(-0.47%)
Dec 01, 2022 131.42 131.69 129.23 130.06 96,636 -0.39(-0.30%)
Nov 30, 2022 127.12 130.60 125.14 130.46 278,112 +3.12(+2.45%)
Nov 29, 2022 127.73 128.82 127.01 127.34 123,122 -0.59(-0.46%)
Nov 28, 2022 129.18 129.57 127.06 127.93 94,941 -1.96(-1.51%)
Nov 25, 2022 129.31 130.69 128.74 129.89 51,530 +1.19(+0.93%)
Nov 23, 2022 128.77 129.86 128.09 128.70 140,774 -0.03(-0.02%)
Nov 22, 2022 129.44 130.40 128.46 128.73 236,622 +0.64(+0.50%)
Nov 21, 2022 127.95 128.73 126.57 128.09 123,122 +0.61(+0.48%)
Nov 18, 2022 128.87 129.53 125.55 127.48 271,879 +0.62(+0.49%)
Nov 17, 2022 126.07 126.86 123.74 126.86 165,217 -0.09(-0.07%)
Nov 16, 2022 128.11 129.05 126.23 126.94 101,206 -1.10(-0.86%)
Nov 15, 2022 125.30 129.00 124.31 128.05 211,587 +3.71(+2.99%)
Nov 14, 2022 123.88 126.11 123.74 124.33 121,409 -0.22(-0.17%)
Nov 11, 2022 126.08 127.41 124.27 124.55 122,850 -1.53(-1.22%)
Nov 10, 2022 127.65 127.96 125.03 126.08 140,450 +2.93(+2.38%)
Nov 09, 2022 122.69 125.19 122.69 123.16 123,273 -0.29(-0.24%)
Nov 08, 2022 125.94 126.12 122.04 123.45 164,002 -1.41(-1.13%)
Nov 07, 2022 124.45 125.00 123.29 124.86 73,794 +1.39(+1.13%)
Nov 04, 2022 123.84 125.76 122.12 123.46 130,283 +0.64(+0.52%)
Nov 03, 2022 120.87 124.43 120.29 122.82 268,624 -0.05(-0.04%)
Nov 02, 2022 126.76 121.97 122.87 259,949 -4.52(-3.55%)
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.