Skip to main content

Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 143.80 143.97 142.37 143.35 137,340 +0.76(+0.53%)
Jun 29, 2023 140.05 142.72 140.05 142.59 89,074 +1.90(+1.35%)
Jun 28, 2023 141.50 141.93 139.62 140.69 99,222 -0.43(-0.30%)
Jun 27, 2023 139.39 142.06 138.65 141.11 145,779 +2.52(+1.82%)
Jun 26, 2023 135.62 140.05 135.62 138.59 191,596 +2.97(+2.19%)
Jun 23, 2023 135.28 137.41 135.28 135.62 390,054 -1.23(-0.90%)
Jun 22, 2023 136.95 137.45 134.54 136.85 176,658 -0.10(-0.07%)
Jun 21, 2023 133.68 137.95 133.45 136.95 203,640 +3.12(+2.33%)
Jun 20, 2023 134.32 135.57 133.36 133.83 144,891 -1.19(-0.88%)
Jun 16, 2023 136.24 136.24 133.15 135.02 482,873 -0.16(-0.12%)
Jun 15, 2023 133.26 135.20 135.18 148,665 +7.55(+5.92%)
May 08, 2023 128.20 129.01 126.65 127.62 128,104 -0.38(-0.29%)
May 05, 2023 128.18 129.84 127.57 128.00 182,027 +1.86(+1.47%)
May 04, 2023 129.90 129.90 125.55 126.14 145,629 -5.30(-4.03%)
May 03, 2023 131.67 134.41 130.94 131.44 160,939 +0.41(+0.31%)
May 02, 2023 130.54 131.50 128.98 131.04 288,983 +0.15(+0.11%)
May 01, 2023 133.75 135.06 130.48 130.89 186,676 -3.02(-2.26%)
Apr 28, 2023 134.98 136.81 133.01 133.91 220,632 -0.25(-0.18%)
Apr 27, 2023 131.48 134.94 130.02 134.16 210,854 +4.27(+3.29%)
Apr 26, 2023 131.98 133.59 129.73 129.88 326,422 -3.70(-2.77%)
Apr 25, 2023 134.31 135.22 133.44 133.59 158,666 -1.50(-1.11%)
Apr 24, 2023 136.91 137.51 135.00 135.09 157,680 -1.78(-1.30%)
Apr 21, 2023 137.00 137.03 135.06 136.86 144,844 +0.35(+0.26%)
Apr 20, 2023 134.88 137.23 134.41 136.51 140,453 +1.32(+0.98%)
Apr 19, 2023 133.69 135.22 133.03 135.19 152,250 -0.12(-0.09%)
Apr 18, 2023 135.63 136.65 134.10 135.30 94,568 +0.41(+0.31%)
Apr 17, 2023 133.45 134.91 133.31 134.89 108,690 +2.10(+1.58%)
Apr 14, 2023 133.50 135.68 131.34 132.79 164,081 +0.19(+0.14%)
Apr 13, 2023 132.83 132.85 129.96 132.60 208,778 -0.38(-0.28%)
Apr 12, 2023 132.36 134.08 131.57 132.97 144,223 +1.97(+1.51%)
Apr 11, 2023 131.19 132.52 130.67 131.00 159,612 +0.44(+0.33%)
Apr 10, 2023 126.58 130.86 126.35 130.56 238,710 +3.23(+2.54%)
Apr 06, 2023 131.29 131.49 127.13 127.34 363,601 -3.91(-2.98%)
Apr 05, 2023 132.62 132.83 129.26 131.25 160,611 -2.55(-1.90%)
Apr 04, 2023 141.03 141.03 132.64 133.79 166,248 -6.53(-4.66%)
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.