Skip to main content

Applied Industrial Technologies (NY: AIT )

214.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 133.26 135.20 132.75 135.18 148,665 +1.60(+1.20%)
Jun 14, 2023 136.90 136.96 132.76 133.57 177,897 -3.11(-2.27%)
Jun 13, 2023 134.81 138.12 134.81 136.68 180,267 +2.31(+1.72%)
Jun 12, 2023 133.03 135.99 132.93 134.37 157,752 +1.01(+0.76%)
Jun 09, 2023 132.91 133.95 131.99 133.36 107,423 -0.59(-0.44%)
Jun 08, 2023 133.26 134.55 132.06 133.96 123,957 -0.06(-0.04%)
Jun 07, 2023 131.69 134.58 130.99 134.02 206,998 +3.35(+2.56%)
Jun 06, 2023 127.01 131.60 127.01 130.67 166,465 +3.32(+2.60%)
Jun 05, 2023 129.44 130.25 125.27 127.36 216,374 -3.99(-3.04%)
Jun 02, 2023 124.80 131.54 124.80 131.34 193,761 +8.66(+7.06%)
Jun 01, 2023 121.91 124.08 121.07 122.69 209,205 +0.98(+0.81%)
May 31, 2023 126.24 126.24 120.99 121.70 269,754 -5.00(-3.94%)
May 30, 2023 127.21 128.12 126.04 126.70 293,831 -0.08(-0.06%)
May 26, 2023 124.50 127.06 124.47 126.78 174,051 +2.66(+2.14%)
May 25, 2023 124.98 125.44 123.90 124.12 148,556 -0.65(-0.52%)
May 24, 2023 125.01 125.01 123.20 124.77 214,382 -0.55(-0.44%)
May 23, 2023 127.03 127.88 125.27 125.33 191,201 -2.63(-2.06%)
May 22, 2023 128.57 129.41 126.77 127.96 132,248 +0.11(+0.09%)
May 19, 2023 130.35 130.35 127.41 127.85 192,103 -0.97(-0.75%)
May 18, 2023 127.98 129.56 127.41 128.82 147,125 +0.79(+0.62%)
May 17, 2023 126.97 129.04 126.58 128.03 266,275 +1.98(+1.57%)
May 16, 2023 127.47 127.47 125.43 126.05 153,111 -2.18(-1.70%)
May 15, 2023 127.97 129.31 127.09 128.23 172,693 +0.36(+0.28%)
May 12, 2023 126.16 128.20 126.16 127.87 134,806 +1.81(+1.44%)
May 11, 2023 125.49 126.27 124.93 126.06 137,273 -1.00(-0.78%)
May 10, 2023 128.99 129.97 125.17 127.06 129,001 -0.32(-0.25%)
May 09, 2023 127.07 127.64 126.56 127.37 127,199 -0.25(-0.19%)
May 08, 2023 128.19 129.00 126.64 127.62 128,108 -0.38(-0.29%)
May 05, 2023 128.17 129.84 127.57 127.99 182,033 +1.86(+1.47%)
May 04, 2023 129.90 129.90 125.55 126.14 145,634 -5.30(-4.03%)
May 03, 2023 131.67 134.40 130.94 131.44 160,944 +0.40(+0.31%)
May 02, 2023 130.54 131.50 128.97 131.03 288,993 +0.15(+0.11%)
May 01, 2023 133.75 135.05 130.47 130.89 186,682 -3.02(-2.26%)
Apr 28, 2023 134.97 136.81 133.00 133.91 220,640 -0.25(-0.18%)
Apr 27, 2023 131.48 134.93 130.02 134.15 210,861 +4.27(+3.29%)
Apr 26, 2023 131.97 133.58 129.72 129.88 326,433 -3.70(-2.77%)
Apr 25, 2023 134.30 135.22 133.43 133.58 158,671 -1.50(-1.11%)
Apr 24, 2023 136.91 137.51 134.99 135.08 157,685 -1.78(-1.30%)
Apr 21, 2023 137.00 137.03 135.05 136.86 144,849 +0.36(+0.26%)
Apr 20, 2023 134.87 137.22 134.40 136.50 140,457 +1.32(+0.98%)
Apr 19, 2023 133.69 135.22 133.02 135.18 152,255 -0.12(-0.09%)
Apr 18, 2023 135.62 136.64 134.09 135.30 94,572 +0.42(+0.31%)
Apr 17, 2023 133.44 134.90 133.31 134.88 108,694 +2.10(+1.58%)
Apr 14, 2023 133.49 135.67 131.34 132.78 164,087 +0.19(+0.14%)
Apr 13, 2023 132.82 132.85 129.96 132.59 208,785 -0.38(-0.28%)
Apr 12, 2023 132.36 134.07 131.57 132.97 144,228 +1.97(+1.51%)
Apr 11, 2023 131.18 132.51 130.67 131.00 159,617 +0.43(+0.33%)
Apr 10, 2023 126.57 130.86 126.35 130.56 238,718 +3.23(+2.54%)
Apr 06, 2023 131.28 131.48 127.13 127.33 363,613 -3.91(-2.98%)
Apr 05, 2023 132.61 132.83 129.25 131.24 160,616 -2.55(-1.90%)
Apr 04, 2023 141.02 141.02 132.63 133.79 166,254 -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.