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 (%)
Dec 29, 2023 173.20 173.92 172.17 172.34 132,607 -1.47(-0.84%)
Dec 28, 2023 172.70 174.34 172.35 173.81 145,951 -0.21(-0.12%)
Dec 27, 2023 174.56 176.08 173.43 174.02 203,619 -0.32(-0.18%)
Dec 26, 2023 173.91 174.94 173.46 174.34 104,000 +1.25(+0.72%)
Dec 22, 2023 172.09 174.10 171.78 173.09 196,446 +1.47(+0.85%)
Dec 21, 2023 172.49 173.32 170.56 171.62 230,239 +0.88(+0.51%)
Dec 20, 2023 173.87 175.13 170.49 170.74 242,059 -2.68(-1.54%)
Dec 19, 2023 173.48 175.32 172.74 173.42 177,396 +0.31(+0.18%)
Dec 18, 2023 173.48 174.66 171.95 173.11 192,817 +0.58(+0.34%)
Dec 15, 2023 174.38 174.64 170.37 172.53 432,647 -0.96(-0.55%)
Dec 14, 2023 174.12 174.84 171.95 173.49 238,175 +4.11(+2.43%)
Dec 13, 2023 167.40 170.46 165.70 169.38 198,791 +2.18(+1.30%)
Dec 12, 2023 166.23 168.19 165.03 167.20 149,392 +1.07(+0.64%)
Dec 11, 2023 164.66 166.81 164.66 166.13 152,308 +1.29(+0.78%)
Dec 08, 2023 164.34 165.58 163.39 164.84 107,699 +1.00(+0.61%)
Dec 07, 2023 163.37 164.20 161.86 163.85 143,903 +0.26(+0.16%)
Dec 06, 2023 165.70 167.22 162.22 163.59 190,682 -0.82(-0.50%)
Dec 05, 2023 167.74 167.74 162.87 164.41 188,347 -3.63(-2.16%)
Dec 04, 2023 165.38 168.26 165.10 168.04 238,059 +2.66(+1.61%)
Dec 01, 2023 159.41 165.65 159.41 165.38 275,283 +5.64(+3.53%)
Nov 30, 2023 156.24 160.04 156.18 159.75 313,524 +3.89(+2.50%)
Nov 29, 2023 158.63 159.49 155.15 155.85 280,619 -1.64(-1.04%)
Nov 28, 2023 162.55 163.08 157.03 157.49 185,755 -5.83(-3.57%)
Nov 27, 2023 163.24 164.34 162.31 163.32 158,423 +0.07(+0.04%)
Nov 24, 2023 161.55 163.38 161.55 163.25 100,887 +1.70(+1.05%)
Nov 22, 2023 161.26 162.43 160.72 161.55 179,632 +1.18(+0.73%)
Nov 21, 2023 161.84 162.29 160.34 160.37 124,691 -1.98(-1.22%)
Nov 20, 2023 163.28 163.53 161.08 162.35 286,781 -0.44(-0.27%)
Nov 17, 2023 161.52 163.70 161.52 162.79 220,284 +1.62(+1.00%)
Nov 16, 2023 163.35 164.09 159.98 161.17 270,184 -1.57(-0.96%)
Nov 15, 2023 166.50 167.60 162.46 162.74 254,308 -4.00(-2.40%)
Nov 14, 2023 164.31 167.19 164.13 166.74 194,884 +6.06(+3.77%)
Nov 13, 2023 161.44 161.66 159.81 160.68 151,498 -0.83(-0.51%)
Nov 10, 2023 157.69 161.79 157.50 161.51 201,288 +4.70(+3.00%)
Nov 09, 2023 159.33 159.33 156.15 156.81 166,098 -1.56(-0.99%)
Nov 08, 2023 158.21 159.09 157.26 158.37 313,368 +1.05(+0.66%)
Nov 07, 2023 156.40 158.20 155.48 157.33 239,866 +0.35(+0.22%)
Nov 06, 2023 156.34 157.63 154.60 156.98 173,575 +0.54(+0.34%)
Nov 03, 2023 156.72 158.72 155.08 156.44 200,946 +2.22(+1.44%)
Nov 02, 2023 156.34 157.34 152.49 154.22 184,161 -0.40(-0.26%)
Nov 01, 2023 152.57 154.75 151.81 154.62 259,974 +1.75(+1.15%)
Oct 31, 2023 151.50 152.97 150.01 152.87 195,147 +2.04(+1.35%)
Oct 30, 2023 151.70 152.35 148.96 150.82 234,751 +0.71(+0.47%)
Oct 27, 2023 154.25 156.70 149.44 150.12 271,371 -4.20(-2.72%)
Oct 26, 2023 152.39 157.67 150.37 154.32 268,805 +2.72(+1.79%)
Oct 25, 2023 152.56 154.03 151.18 151.60 356,798 -1.43(-0.94%)
Oct 24, 2023 154.50 155.01 152.42 153.03 193,054 +0.06(+0.04%)
Oct 23, 2023 153.21 154.67 152.36 152.97 284,250 -0.24(-0.16%)
Oct 20, 2023 155.76 156.40 152.55 153.21 259,791 -2.29(-1.47%)
Oct 19, 2023 158.68 160.12 155.11 155.50 170,195 -3.56(-2.24%)
Oct 18, 2023 161.48 162.63 158.59 159.07 178,810 -3.71(-2.28%)
Oct 17, 2023 159.97 164.13 159.97 162.78 177,601 +2.44(+1.52%)
Oct 16, 2023 160.66 161.75 158.88 160.34 152,580 +1.58(+1.00%)
Oct 13, 2023 161.83 161.83 158.33 158.76 233,916 -2.21(-1.37%)
Oct 12, 2023 160.89 162.92 159.47 160.97 320,130 +0.58(+0.36%)
Oct 11, 2023 157.68 160.59 157.55 160.39 217,643 +3.03(+1.92%)
Oct 10, 2023 159.46 159.95 157.35 157.37 265,231 -0.19(-0.12%)
Oct 09, 2023 155.09 158.07 154.09 157.56 131,411 +1.88(+1.21%)
Oct 06, 2023 153.20 157.19 152.38 155.67 281,000 +1.79(+1.17%)
Oct 05, 2023 153.99 156.96 152.97 153.88 272,183 -0.08(-0.05%)
Oct 04, 2023 153.45 154.23 151.85 153.96 160,960 +0.38(+0.25%)
Oct 03, 2023 153.59 154.59 152.09 153.58 229,268 -0.35(-0.23%)
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.