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 (%)
Feb 28, 2023 140.50 143.62 140.50 141.54 349,836 +0.84(+0.60%)
Feb 27, 2023 139.06 141.00 139.06 140.70 277,589 +3.13(+2.28%)
Feb 24, 2023 136.88 138.31 136.04 137.57 126,489 -0.78(-0.57%)
Feb 23, 2023 139.01 140.34 137.31 138.35 153,077 +0.01(+0.01%)
Feb 22, 2023 138.95 140.60 137.85 138.34 276,178 -0.70(-0.51%)
Feb 21, 2023 141.35 142.77 138.90 139.05 336,612 -4.21(-2.94%)
Feb 17, 2023 140.88 144.43 140.88 143.26 280,252 +3.18(+2.27%)
Feb 16, 2023 139.22 141.81 139.22 140.08 233,477 -0.81(-0.58%)
Feb 15, 2023 139.87 142.08 139.87 140.89 150,445 -0.09(-0.06%)
Feb 14, 2023 141.19 142.48 140.25 140.98 218,380 -0.96(-0.68%)
Feb 13, 2023 139.27 142.35 138.88 141.94 113,005 +2.71(+1.94%)
Feb 10, 2023 140.03 140.23 139.02 139.23 170,080 -1.62(-1.15%)
Feb 09, 2023 143.28 143.28 140.39 140.85 107,431 -1.26(-0.88%)
Feb 08, 2023 143.78 144.60 141.68 142.11 137,255 -2.88(-1.98%)
Feb 07, 2023 141.76 146.11 141.76 144.99 315,571 +1.92(+1.34%)
Feb 06, 2023 143.19 144.37 141.48 143.07 306,971 -0.36(-0.25%)
Feb 03, 2023 143.80 146.86 143.22 143.42 466,380 -0.79(-0.55%)
Feb 02, 2023 145.52 147.68 144.03 144.22 340,655 +0.19(+0.13%)
Feb 01, 2023 141.04 145.70 141.04 144.03 294,994 +2.48(+1.75%)
Jan 31, 2023 136.74 141.70 136.61 141.55 312,862 +5.91(+4.36%)
Jan 30, 2023 138.69 140.81 135.05 135.64 304,443 -3.04(-2.19%)
Jan 27, 2023 136.15 138.92 135.06 138.68 354,874 +3.87(+2.87%)
Jan 26, 2023 130.47 138.26 130.47 134.81 574,643 +13.75(+11.36%)
Jan 25, 2023 120.80 121.66 119.14 121.07 185,016 +0.21(+0.17%)
Jan 24, 2023 119.61 121.57 118.51 120.86 119,485 +0.19(+0.15%)
Jan 23, 2023 120.91 122.49 119.53 120.67 167,524 -0.20(-0.16%)
Jan 20, 2023 120.07 121.18 118.92 120.87 223,503 +1.68(+1.41%)
Jan 19, 2023 122.20 123.13 119.16 119.19 206,367 -2.69(-2.21%)
Jan 18, 2023 123.33 126.01 121.87 121.88 228,535 -1.34(-1.08%)
Jan 17, 2023 125.28 125.55 122.99 123.21 172,753 -1.40(-1.13%)
Jan 13, 2023 122.54 124.86 121.93 124.61 159,449 +1.36(+1.11%)
Jan 12, 2023 123.52 123.57 121.54 123.25 131,658 +0.68(+0.56%)
Jan 11, 2023 121.23 122.70 120.99 122.57 99,297 +1.85(+1.53%)
Jan 10, 2023 120.63 121.11 118.36 120.72 163,302 +0.28(+0.23%)
Jan 09, 2023 119.73 121.02 118.59 120.44 182,546 +1.22(+1.02%)
Jan 06, 2023 117.62 122.06 117.35 119.23 228,572 +3.31(+2.86%)
Jan 05, 2023 123.01 123.01 115.58 115.92 239,051 -7.16(-5.81%)
Jan 04, 2023 123.39 124.50 122.33 123.07 170,620 -0.40(-0.32%)
Jan 03, 2023 124.83 125.34 122.34 123.47 179,532 -1.10(-0.88%)
Dec 30, 2022 124.47 125.45 123.47 124.57 109,280 -0.88(-0.70%)
Dec 29, 2022 124.45 126.03 124.00 125.44 84,316 +2.08(+1.69%)
Dec 28, 2022 126.02 126.85 123.31 123.36 84,580 -2.50(-1.99%)
Dec 27, 2022 125.89 126.72 125.44 125.86 99,015 +1.00(+0.80%)
Dec 23, 2022 123.71 125.16 123.43 124.86 73,835 +0.81(+0.65%)
Dec 22, 2022 124.59 124.59 122.09 124.05 150,011 -1.40(-1.12%)
Dec 21, 2022 125.56 125.79 124.52 125.45 103,301 +1.17(+0.94%)
Dec 20, 2022 122.64 125.09 122.18 124.29 164,469 +2.07(+1.69%)
Dec 19, 2022 122.20 123.04 121.52 122.22 164,628 +0.30(+0.24%)
Dec 16, 2022 121.28 122.72 119.90 121.93 1,060,668 -0.95(-0.77%)
Dec 15, 2022 125.22 125.22 121.67 122.88 192,516 -3.35(-2.65%)
Dec 14, 2022 128.03 129.38 125.89 126.23 216,495 -1.16(-0.91%)
Dec 13, 2022 129.91 130.13 126.91 127.38 240,336 +0.46(+0.37%)
Dec 12, 2022 126.40 127.38 125.42 126.92 199,641 +0.87(+0.69%)
Dec 09, 2022 126.03 126.83 125.75 126.05 130,336 -0.54(-0.43%)
Dec 08, 2022 125.53 126.87 124.98 126.59 126,469 +2.24(+1.80%)
Dec 07, 2022 125.40 126.25 124.18 124.35 149,679 -0.54(-0.44%)
Dec 06, 2022 127.77 127.77 123.78 124.89 155,714 -2.02(-1.59%)
Dec 05, 2022 128.34 128.34 124.78 126.91 167,020 -3.04(-2.34%)
Dec 02, 2022 128.88 131.80 128.72 129.94 134,354 -0.61(-0.47%)
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.