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 (%)
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%)
Oct 02, 2023 153.55 154.57 152.69 153.93 361,539 -0.03(-0.02%)
Sep 29, 2023 158.03 158.11 153.59 153.96 201,303 -3.07(-1.95%)
Sep 28, 2023 155.24 158.86 155.24 157.03 320,359 +1.58(+1.02%)
Sep 27, 2023 155.84 157.57 153.82 155.44 304,006 +1.00(+0.64%)
Sep 26, 2023 154.25 155.26 153.26 154.45 364,669 -0.59(-0.38%)
Sep 25, 2023 153.80 155.73 154.79 155.04 250,893 +0.80(+0.52%)
Sep 22, 2023 153.49 156.37 153.12 154.24 376,492 +0.99(+0.64%)
Sep 21, 2023 152.38 153.80 152.11 153.25 242,978 +0.39(+0.25%)
Sep 20, 2023 154.95 156.21 152.54 152.87 111,160 -1.04(-0.68%)
Sep 19, 2023 155.96 156.02 153.72 153.91 112,645 -1.28(-0.82%)
Sep 18, 2023 156.00 157.12 155.11 155.19 147,156 -1.12(-0.72%)
Sep 15, 2023 156.35 157.18 154.71 156.31 697,382 -0.56(-0.36%)
Sep 14, 2023 157.05 158.44 155.77 156.87 216,266 +1.22(+0.79%)
Sep 13, 2023 158.62 158.84 154.68 155.64 214,911 -3.36(-2.11%)
Sep 12, 2023 160.26 161.99 158.04 159.00 248,020 -1.82(-1.13%)
Sep 11, 2023 157.91 161.34 157.30 160.82 359,617 +4.06(+2.59%)
Sep 08, 2023 157.72 159.24 155.62 156.76 209,268 -1.77(-1.12%)
Sep 07, 2023 158.00 159.26 154.36 158.53 257,393 +1.71(+1.09%)
Sep 06, 2023 154.91 157.33 154.59 156.82 250,130 +2.18(+1.41%)
Sep 05, 2023 155.29 155.53 152.74 154.64 332,978 -1.78(-1.14%)
Sep 01, 2023 155.03 156.90 154.41 156.42 210,045 +2.70(+1.76%)
Aug 31, 2023 153.91 156.08 153.51 153.72 154,023 -0.21(-0.14%)
Aug 30, 2023 153.30 155.53 153.25 153.93 372,214 +0.20(+0.13%)
Aug 29, 2023 153.12 154.69 152.46 153.73 249,442 +0.44(+0.29%)
Aug 28, 2023 153.49 155.02 153.16 153.29 236,323 -0.04(-0.03%)
Aug 25, 2023 153.35 154.64 151.65 153.33 311,847 +0.96(+0.63%)
Aug 24, 2023 150.60 152.75 150.59 152.38 234,570 +1.02(+0.67%)
Aug 23, 2023 148.66 151.78 148.35 151.36 139,766 +3.07(+2.07%)
Aug 22, 2023 146.55 148.94 145.71 148.29 160,570 +2.33(+1.60%)
Aug 21, 2023 146.78 147.45 144.30 145.97 140,867 -0.82(-0.56%)
Aug 18, 2023 142.06 147.21 142.06 146.78 284,817 +3.53(+2.46%)
Aug 17, 2023 146.65 147.63 143.02 143.26 186,677 -4.38(-2.97%)
Aug 16, 2023 151.38 152.67 147.55 147.64 232,538 -4.20(-2.77%)
Aug 15, 2023 153.35 153.35 149.86 151.84 244,483 -2.31(-1.50%)
Aug 14, 2023 151.07 154.16 150.20 154.15 246,299 +2.54(+1.67%)
Aug 11, 2023 150.20 154.38 150.20 151.61 288,014 +1.07(+0.71%)
Aug 10, 2023 147.90 155.52 147.90 150.54 382,250 +9.50(+6.73%)
Aug 09, 2023 141.82 142.74 140.63 141.04 154,623 -0.95(-0.67%)
Aug 08, 2023 141.04 142.21 137.48 141.99 193,912 +0.38(+0.27%)
Aug 07, 2023 139.96 142.15 139.71 141.62 423,087 +1.23(+0.88%)
Aug 04, 2023 143.14 143.37 140.15 140.38 194,277 -1.90(-1.33%)
Aug 03, 2023 143.54 143.54 139.49 142.28 205,145 -1.52(-1.06%)
Aug 02, 2023 144.32 146.31 143.78 143.80 113,629 -2.00(-1.37%)
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.