Skip to main content

Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 172.55 173.26 171.53 171.69 133,107 -1.46(-0.84%)
Dec 28, 2023 172.05 173.69 171.70 173.15 146,501 -0.21(-0.12%)
Dec 27, 2023 173.90 175.42 172.78 173.36 204,386 -0.32(-0.18%)
Dec 26, 2023 173.25 174.29 172.81 173.68 104,392 +1.24(+0.72%)
Dec 22, 2023 171.44 173.45 171.14 172.44 197,186 +1.46(+0.86%)
Dec 21, 2023 171.84 172.67 169.92 170.98 231,107 +0.87(+0.51%)
Dec 20, 2023 173.21 174.48 169.85 170.10 242,971 -2.66(-1.54%)
Dec 19, 2023 172.83 174.66 172.09 172.77 178,064 +0.31(+0.18%)
Dec 18, 2023 172.83 174.01 171.31 172.46 193,544 +0.58(+0.34%)
Dec 15, 2023 173.72 173.99 169.73 171.88 434,276 -0.96(-0.55%)
Dec 14, 2023 173.47 174.19 171.31 172.84 239,072 +4.10(+2.43%)
Dec 13, 2023 166.77 169.82 165.08 168.74 199,540 +2.17(+1.30%)
Dec 12, 2023 165.61 167.56 164.41 166.57 149,955 +1.06(+0.64%)
Dec 11, 2023 164.05 166.18 164.05 165.51 152,882 +1.28(+0.78%)
Dec 08, 2023 163.73 164.96 162.77 164.23 108,105 +1.00(+0.61%)
Dec 07, 2023 162.75 163.58 161.25 163.23 144,445 +0.26(+0.16%)
Dec 06, 2023 165.08 166.59 161.61 162.97 191,400 -0.81(-0.50%)
Dec 05, 2023 167.11 167.11 162.26 163.79 189,057 -3.62(-2.16%)
Dec 04, 2023 164.76 167.63 164.48 167.41 238,956 +2.64(+1.60%)
Dec 01, 2023 158.81 165.03 158.81 164.76 276,320 +5.62(+3.53%)
Nov 30, 2023 155.66 159.44 155.60 159.15 314,705 +3.88(+2.50%)
Nov 29, 2023 158.03 158.89 154.57 155.27 281,676 -1.63(-1.04%)
Nov 28, 2023 161.94 162.47 156.44 156.90 186,455 -5.81(-3.57%)
Nov 27, 2023 162.62 163.73 161.70 162.71 159,020 +0.07(+0.04%)
Nov 24, 2023 160.94 162.76 160.94 162.63 101,267 +1.69(+1.05%)
Nov 22, 2023 160.66 161.82 160.12 160.94 180,308 +1.17(+0.73%)
Nov 21, 2023 161.23 161.68 159.74 159.77 125,161 -1.97(-1.22%)
Nov 20, 2023 162.66 162.91 160.48 161.74 287,862 -0.44(-0.27%)
Nov 17, 2023 160.91 163.08 160.91 162.18 221,114 +1.61(+1.00%)
Nov 16, 2023 162.73 163.47 159.38 160.57 271,201 -1.56(-0.96%)
Nov 15, 2023 165.88 166.97 161.85 162.13 255,266 -3.99(-2.40%)
Nov 14, 2023 163.69 166.56 163.51 166.12 195,618 +6.03(+3.77%)
Nov 13, 2023 160.83 161.05 159.21 160.08 152,069 -0.82(-0.51%)
Nov 10, 2023 157.09 161.18 156.91 160.90 202,047 +4.68(+3.00%)
Nov 09, 2023 158.73 158.73 155.57 156.22 166,723 -1.56(-0.99%)
Nov 08, 2023 157.62 158.49 156.67 157.78 314,548 +1.04(+0.66%)
Nov 07, 2023 155.81 157.61 154.90 156.74 240,770 +0.35(+0.22%)
Nov 06, 2023 155.75 157.03 154.02 156.39 174,229 +0.53(+0.34%)
Nov 03, 2023 156.13 158.12 154.49 155.85 201,703 +2.21(+1.44%)
Nov 02, 2023 155.75 156.75 151.91 153.64 184,855 -0.40(-0.26%)
Nov 01, 2023 151.99 154.17 151.24 154.04 260,953 +1.75(+1.15%)
Oct 31, 2023 150.93 152.39 149.44 152.29 195,883 +2.03(+1.35%)
Oct 30, 2023 151.13 151.78 148.40 150.26 235,635 +0.70(+0.47%)
Oct 27, 2023 153.67 156.11 148.87 149.55 272,394 -4.19(-2.72%)
Oct 26, 2023 151.82 157.07 149.80 153.74 269,817 +2.71(+1.79%)
Oct 25, 2023 151.99 153.45 150.62 151.03 358,142 -1.43(-0.94%)
Oct 24, 2023 153.92 154.43 151.85 152.46 193,781 +0.06(+0.04%)
Oct 23, 2023 152.64 154.09 151.79 152.40 285,321 -0.24(-0.16%)
Oct 20, 2023 155.18 155.81 151.97 152.64 260,769 -2.28(-1.47%)
Oct 19, 2023 158.09 159.52 154.52 154.92 170,836 -3.55(-2.24%)
Oct 18, 2023 160.87 162.02 157.99 158.47 179,484 -3.70(-2.28%)
Oct 17, 2023 159.37 163.51 159.37 162.17 178,270 +2.43(+1.52%)
Oct 16, 2023 160.06 161.14 158.28 159.74 153,155 +1.58(+1.00%)
Oct 13, 2023 161.22 161.22 157.74 158.16 234,797 -2.20(-1.37%)
Oct 12, 2023 160.29 162.31 158.87 160.37 321,336 +0.57(+0.36%)
Oct 11, 2023 157.08 159.99 156.96 159.79 218,463 +3.02(+1.92%)
Oct 10, 2023 158.86 159.35 156.76 156.78 266,230 -0.19(-0.12%)
Oct 09, 2023 154.50 157.48 153.51 156.97 131,906 +1.88(+1.21%)
Oct 06, 2023 152.63 156.60 151.81 155.09 282,058 +1.79(+1.17%)
Oct 05, 2023 153.41 156.37 152.39 153.30 273,208 -0.08(-0.05%)
Oct 04, 2023 152.88 153.65 151.28 153.38 161,566 +0.38(+0.25%)
Oct 03, 2023 153.02 154.01 151.52 153.01 230,131 -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.