Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Industrial Technologies (NY: AIT )

273.90 -6.59 (-2.35%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 281.13 282.98 273.09 273.90 294,307 -6.59(-2.35%)
Nov 26, 2024 282.00 282.26 277.99 280.49 439,998 +1.94(+0.70%)
Nov 25, 2024 279.52 282.32 277.12 278.55 342,113 +1.44(+0.52%)
Nov 22, 2024 273.77 277.63 272.59 277.11 295,244 +7.88(+2.93%)
Nov 21, 2024 267.65 272.92 265.88 269.23 262,261 +3.49(+1.31%)
Nov 20, 2024 265.51 266.20 262.92 265.74 179,074 -0.53(-0.20%)
Nov 19, 2024 263.12 267.13 262.50 266.27 210,351 -0.99(-0.37%)
Nov 18, 2024 266.64 270.13 264.88 267.26 194,592 +0.53(+0.20%)
Nov 15, 2024 272.53 272.53 266.40 266.73 182,504 -4.21(-1.55%)
Nov 14, 2024 273.07 274.68 270.25 270.94 205,237 -0.68(-0.25%)
Nov 13, 2024 273.90 276.97 271.47 271.62 241,367 -2.26(-0.83%)
Nov 12, 2024 273.64 276.15 272.45 273.88 273,391 -1.32(-0.48%)
Nov 11, 2024 272.57 275.51 270.06 275.20 274,220 +6.97(+2.60%)
Nov 08, 2024 266.25 269.42 264.63 268.23 360,866 +3.22(+1.22%)
Nov 07, 2024 267.42 268.09 263.67 265.01 409,336 -3.63(-1.35%)
Nov 06, 2024 259.65 269.05 255.86 268.64 650,148 +32.44(+13.73%)
Nov 05, 2024 230.81 236.81 230.81 236.20 131,649 +3.54(+1.52%)
Nov 04, 2024 230.32 235.07 230.32 232.66 175,068 +1.16(+0.50%)
Nov 01, 2024 232.83 234.31 231.21 231.50 145,438 -0.09(-0.04%)
Oct 31, 2024 236.00 237.22 231.54 231.59 229,259 -4.62(-1.96%)
Oct 30, 2024 235.22 238.81 235.22 236.21 192,706 +0.81(+0.34%)
Oct 29, 2024 232.09 236.02 230.57 235.40 180,900 +2.01(+0.86%)
Oct 28, 2024 234.02 234.02 231.46 233.39 172,454 +2.09(+0.90%)
Oct 25, 2024 234.34 234.82 230.33 231.30 302,580 -0.67(-0.29%)
Oct 24, 2024 232.00 240.45 229.42 231.97 641,928 +8.15(+3.64%)
Oct 23, 2024 224.10 226.86 222.44 223.82 392,172 -2.41(-1.07%)
Oct 22, 2024 230.01 230.35 225.75 226.23 238,577 -3.75(-1.63%)
Oct 21, 2024 232.12 232.78 228.72 229.98 118,373 -2.09(-0.90%)
Oct 18, 2024 235.54 235.75 231.87 232.07 232,450 -3.08(-1.31%)
Oct 17, 2024 233.25 235.61 232.29 235.15 181,975 +0.76(+0.32%)
Oct 16, 2024 231.79 234.60 231.23 234.39 236,466 +7.21(+3.17%)
Oct 15, 2024 226.99 230.48 225.25 227.18 144,202 -0.67(-0.29%)
Oct 14, 2024 226.59 228.20 225.10 227.85 95,841 +1.67(+0.74%)
Oct 11, 2024 220.99 226.53 220.99 226.18 107,829 +6.13(+2.79%)
Oct 10, 2024 218.75 220.42 218.12 220.05 159,495 -1.83(-0.82%)
Oct 09, 2024 220.15 223.55 220.15 221.88 201,733 +1.74(+0.79%)
Oct 08, 2024 222.41 223.38 219.74 220.14 258,818 -0.89(-0.40%)
Oct 07, 2024 219.37 222.30 219.32 221.03 183,933 -0.83(-0.37%)
Oct 04, 2024 224.82 224.82 219.91 221.86 186,934 +0.88(+0.40%)
Oct 03, 2024 221.80 221.80 218.91 220.98 136,834 -1.17(-0.53%)
Oct 02, 2024 223.17 224.82 221.69 222.15 144,663 -1.28(-0.57%)
Oct 01, 2024 222.56 223.81 218.93 223.43 161,041 +0.30(+0.13%)
Sep 30, 2024 222.03 223.95 220.52 223.13 248,020 +0.07(+0.03%)
Sep 27, 2024 223.55 226.31 222.29 223.06 253,524 +1.14(+0.51%)
Sep 26, 2024 223.24 224.24 221.74 221.92 124,636 +1.72(+0.78%)
Sep 25, 2024 223.67 223.67 219.61 220.20 178,303 -2.26(-1.02%)
Sep 24, 2024 223.20 225.65 222.35 222.46 191,334 -2.31(-1.03%)
Sep 23, 2024 222.28 226.22 221.09 224.77 264,618 +6.00(+2.74%)
Sep 20, 2024 223.29 223.29 218.54 218.77 737,542 -5.28(-2.36%)
Sep 19, 2024 220.67 224.36 216.62 224.05 398,061 +9.18(+4.27%)
Sep 18, 2024 214.56 220.60 214.23 214.87 280,404 +1.40(+0.66%)
Sep 17, 2024 210.67 214.83 210.65 213.47 234,127 +4.66(+2.23%)
Sep 16, 2024 205.58 209.23 205.05 208.81 203,683 +4.83(+2.37%)
Sep 13, 2024 203.83 205.54 202.94 203.98 164,142 +1.96(+0.97%)
Sep 12, 2024 198.57 202.44 196.71 202.02 190,365 +4.58(+2.32%)
Sep 11, 2024 197.12 198.31 191.31 197.44 180,653 -0.34(-0.17%)
Sep 10, 2024 197.56 198.18 195.28 197.78 152,593 +0.54(+0.27%)
Sep 09, 2024 194.93 198.48 194.03 197.24 278,628 +3.63(+1.87%)
Sep 06, 2024 196.04 198.46 193.31 193.61 206,023 -1.86(-0.95%)
Sep 05, 2024 197.79 197.79 194.21 195.47 228,012 -2.94(-1.48%)
Sep 04, 2024 199.72 200.00 197.24 198.41 211,525 -0.14(-0.07%)
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.