Skip to main content

Applied Industrial Technologies (NY: AIT )

198.24 +0.36 (+0.18%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 128.68 129.49 127.12 128.10 127,623 -0.38(-0.29%)
May 05, 2023 128.66 130.33 128.06 128.48 181,343 +1.86(+1.47%)
May 04, 2023 130.39 130.39 126.02 126.62 145,083 -5.32(-4.03%)
May 03, 2023 132.17 134.91 131.43 131.94 160,335 +0.41(+0.31%)
May 02, 2023 131.04 132.00 129.46 131.53 287,899 +0.15(+0.11%)
May 01, 2023 134.26 135.56 130.97 131.38 185,975 -3.03(-2.26%)
Apr 28, 2023 135.49 137.33 133.51 134.42 219,804 -0.25(-0.18%)
Apr 27, 2023 131.98 135.45 130.51 134.66 210,063 +4.29(+3.29%)
Apr 26, 2023 132.47 134.09 130.22 130.37 325,197 -3.72(-2.77%)
Apr 25, 2023 134.81 135.73 133.94 134.09 158,070 -1.51(-1.11%)
Apr 24, 2023 137.43 138.03 135.51 135.59 157,088 -1.78(-1.30%)
Apr 21, 2023 137.52 137.55 135.56 137.38 144,301 +0.36(+0.26%)
Apr 20, 2023 135.39 137.75 134.91 137.02 139,926 +1.33(+0.98%)
Apr 19, 2023 134.20 135.73 133.53 135.69 151,678 -0.12(-0.09%)
Apr 18, 2023 136.14 137.16 134.60 135.81 94,213 +0.42(+0.31%)
Apr 17, 2023 133.95 135.42 133.81 135.40 108,282 +2.11(+1.58%)
Apr 14, 2023 134.00 136.19 131.84 133.29 163,466 +0.19(+0.14%)
Apr 13, 2023 133.33 133.36 130.45 133.10 207,995 -0.38(-0.28%)
Apr 12, 2023 132.86 134.58 132.07 133.47 143,682 +1.98(+1.51%)
Apr 11, 2023 131.68 133.02 131.17 131.49 159,013 +0.44(+0.33%)
Apr 10, 2023 127.05 131.35 126.83 131.06 237,814 +3.24(+2.53%)
Apr 06, 2023 131.78 131.98 127.61 127.82 362,236 -3.92(-2.98%)
Apr 05, 2023 133.12 133.33 129.74 131.74 160,008 -2.56(-1.90%)
Apr 04, 2023 141.56 141.56 133.14 134.30 165,624 -6.56(-4.66%)
Apr 03, 2023 140.54 141.30 138.65 140.86 171,684 +0.03(+0.02%)
Mar 31, 2023 137.79 141.30 137.79 140.83 284,990 +3.87(+2.82%)
Mar 30, 2023 138.97 139.51 136.77 136.96 91,731 -1.13(-0.82%)
Mar 29, 2023 138.28 138.64 136.82 138.09 138,030 +0.97(+0.71%)
Mar 28, 2023 135.52 137.91 135.52 137.12 182,245 +1.48(+1.09%)
Mar 27, 2023 133.37 136.12 132.98 135.65 196,520 +3.97(+3.02%)
Mar 24, 2023 129.72 131.97 128.25 131.67 106,572 +0.70(+0.54%)
Mar 23, 2023 131.89 134.22 129.79 130.97 188,153 -0.62(-0.47%)
Mar 22, 2023 135.57 135.97 131.37 131.59 187,853 -4.27(-3.14%)
Mar 21, 2023 135.45 136.24 134.06 135.86 247,853 +3.14(+2.37%)
Mar 20, 2023 132.65 135.36 132.65 132.72 224,591 +1.71(+1.30%)
Mar 17, 2023 134.47 134.47 129.97 131.02 630,592 -2.07(-1.56%)
Mar 16, 2023 130.69 134.61 130.61 133.09 207,075 +0.73(+0.55%)
Mar 15, 2023 132.72 133.33 130.15 132.35 241,613 -3.78(-2.77%)
Mar 14, 2023 136.42 137.82 134.47 136.13 298,493 +2.92(+2.19%)
Mar 13, 2023 135.05 136.44 132.73 133.21 313,666 -4.32(-3.14%)
Mar 10, 2023 140.42 140.42 136.66 137.53 420,589 -3.17(-2.25%)
Mar 09, 2023 141.26 141.88 140.04 140.70 242,756 +0.07(+0.05%)
Mar 08, 2023 140.63 141.52 139.38 140.63 245,255 +0.25(+0.18%)
Mar 07, 2023 142.33 142.47 139.36 140.38 203,714 -2.04(-1.43%)
Mar 06, 2023 142.79 143.92 141.36 142.42 308,136 -0.60(-0.42%)
Mar 03, 2023 141.24 143.10 140.03 143.03 266,915 +2.38(+1.69%)
Mar 02, 2023 141.67 141.67 140.02 140.65 258,440 -2.01(-1.41%)
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.