Skip to main content

Applied Industrial Technologies (NY: AIT )

184.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 189.20 189.91 183.96 184.40 267,791 -3.48(-1.85%)
Apr 16, 2024 188.15 189.07 186.27 187.88 218,898 -1.36(-0.72%)
Apr 15, 2024 193.08 193.08 187.84 189.24 225,979 -1.85(-0.97%)
Apr 12, 2024 191.19 192.07 189.52 191.09 210,567 -1.64(-0.85%)
Apr 11, 2024 192.22 192.86 190.22 192.73 183,591 +0.41(+0.21%)
Apr 10, 2024 192.49 196.15 191.79 192.32 264,047 -3.43(-1.75%)
Apr 09, 2024 197.23 198.67 193.40 195.75 159,707 -1.08(-0.55%)
Apr 08, 2024 197.69 198.56 196.50 196.83 152,110 +0.71(+0.36%)
Apr 05, 2024 194.56 196.97 194.33 196.12 195,047 +1.86(+0.96%)
Apr 04, 2024 196.78 197.94 193.75 194.26 198,121 -0.99(-0.51%)
Apr 03, 2024 193.30 196.92 193.30 195.25 291,651 +2.86(+1.49%)
Apr 02, 2024 194.34 194.47 191.60 192.39 320,604 -2.99(-1.53%)
Apr 01, 2024 198.20 198.78 194.17 195.38 313,792 -2.17(-1.10%)
Mar 28, 2024 197.88 198.33 196.67 197.55 304,328 -0.33(-0.17%)
Mar 27, 2024 196.76 198.08 196.67 197.88 278,547 +2.36(+1.21%)
Mar 26, 2024 195.01 197.13 195.01 195.52 527,072 +0.43(+0.22%)
Mar 25, 2024 197.20 197.96 195.09 195.09 213,464 -2.10(-1.06%)
Mar 22, 2024 201.76 201.76 197.00 197.19 367,679 -3.82(-1.90%)
Mar 21, 2024 197.82 201.28 197.74 201.01 331,318 +4.21(+2.14%)
Mar 20, 2024 194.61 197.36 193.73 196.80 388,308 +2.11(+1.08%)
Mar 19, 2024 192.97 195.03 192.04 194.69 447,578 +2.00(+1.04%)
Mar 18, 2024 190.21 194.37 190.21 192.69 664,255 +3.21(+1.69%)
Mar 15, 2024 186.32 189.64 186.03 189.48 7,242,711 +2.44(+1.30%)
Mar 14, 2024 186.77 187.59 185.01 187.04 327,461 +1.39(+0.75%)
Mar 13, 2024 185.88 186.38 184.07 185.65 280,400 +0.39(+0.21%)
Mar 12, 2024 183.78 185.59 182.70 185.26 282,954 +2.64(+1.45%)
Mar 11, 2024 184.30 184.31 180.52 182.62 225,677 -2.39(-1.29%)
Mar 08, 2024 185.73 188.84 184.83 185.01 397,084 -0.14(-0.08%)
Mar 07, 2024 184.50 186.10 183.52 185.15 289,926 +1.20(+0.65%)
Mar 06, 2024 183.33 185.28 182.76 183.95 275,237 +1.65(+0.91%)
Mar 05, 2024 185.55 186.03 180.39 182.30 492,400 -3.99(-2.14%)
Mar 04, 2024 183.75 190.57 183.75 186.29 613,923 -6.08(-3.16%)
Mar 01, 2024 190.67 194.28 190.38 192.37 251,161 +2.48(+1.31%)
Feb 29, 2024 191.13 191.99 189.47 189.89 242,442 -1.04(-0.54%)
Feb 28, 2024 187.91 191.46 187.10 190.93 159,428 +2.11(+1.12%)
Feb 27, 2024 188.84 189.99 187.85 188.82 155,160 +1.18(+0.63%)
Feb 26, 2024 187.92 188.88 186.93 187.64 133,740 -0.95(-0.50%)
Feb 23, 2024 188.53 189.31 187.18 188.59 110,542 +0.72(+0.38%)
Feb 22, 2024 187.83 188.94 186.35 187.87 167,001 +1.59(+0.85%)
Feb 21, 2024 186.85 187.39 184.47 186.28 164,145 -0.26(-0.14%)
Feb 20, 2024 186.73 187.85 186.04 186.54 288,318 -2.50(-1.32%)
Feb 16, 2024 188.62 190.62 187.54 189.04 204,003 +0.20(+0.11%)
Feb 15, 2024 187.70 189.27 185.68 188.84 202,779 +2.49(+1.34%)
Feb 14, 2024 183.43 186.93 182.60 186.35 228,964 +4.64(+2.55%)
Feb 13, 2024 181.79 183.63 179.63 181.71 257,847 -5.03(-2.69%)
Feb 12, 2024 187.62 189.09 186.73 186.74 170,702 -0.81(-0.43%)
Feb 09, 2024 184.18 188.10 183.86 187.55 181,402 +3.37(+1.83%)
Feb 08, 2024 183.15 184.37 180.50 184.18 328,318 +1.28(+0.70%)
Feb 07, 2024 181.26 183.15 180.90 182.90 185,764 +2.57(+1.43%)
Feb 06, 2024 181.67 184.31 179.53 180.32 262,385 +1.28(+0.71%)
Feb 05, 2024 180.14 180.89 178.26 179.04 211,255 -3.51(-1.92%)
Feb 02, 2024 179.63 183.85 179.63 182.56 162,065 +1.26(+0.69%)
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.