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 (%)
Jun 30, 2023 144.34 144.51 142.91 143.89 136,824 +0.76(+0.53%)
Jun 29, 2023 140.57 143.26 140.57 143.13 88,740 +1.91(+1.35%)
Jun 28, 2023 142.03 142.46 140.15 141.22 98,850 -0.43(-0.30%)
Jun 27, 2023 139.92 142.59 139.17 141.65 145,232 +2.53(+1.82%)
Jun 26, 2023 136.13 140.57 136.13 139.11 190,877 +2.98(+2.19%)
Jun 23, 2023 135.79 137.92 135.79 136.13 388,590 -1.23(-0.90%)
Jun 22, 2023 137.46 137.97 135.05 137.36 175,995 -0.10(-0.07%)
Jun 21, 2023 134.19 138.47 133.96 137.46 202,875 +3.13(+2.33%)
Jun 20, 2023 134.83 136.08 133.87 134.33 144,347 -1.19(-0.88%)
Jun 16, 2023 136.75 136.75 133.65 135.53 481,061 -0.16(-0.12%)
Jun 15, 2023 133.77 135.71 133.25 135.69 148,107 +1.61(+1.20%)
Jun 14, 2023 137.41 137.47 133.26 134.07 177,229 -3.12(-2.27%)
Jun 13, 2023 135.32 138.65 135.32 137.19 179,590 +2.31(+1.72%)
Jun 12, 2023 133.53 136.50 133.43 134.88 157,160 +1.01(+0.76%)
Jun 09, 2023 133.41 134.45 132.49 133.87 107,020 -0.60(-0.44%)
Jun 08, 2023 133.76 135.05 132.56 134.46 123,492 -0.06(-0.04%)
Jun 07, 2023 132.19 135.09 131.48 134.52 206,221 +3.36(+2.56%)
Jun 06, 2023 127.49 132.10 127.49 131.16 165,840 +3.33(+2.60%)
Jun 05, 2023 129.92 130.74 125.74 127.84 215,561 -4.00(-3.04%)
Jun 02, 2023 125.27 132.03 125.27 131.84 193,034 +8.69(+7.06%)
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.