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, 2022 123.50 124.68 122.19 122.61 262,028 -2.48(-1.99%)
Oct 28, 2022 121.21 125.55 119.29 125.09 316,494 +5.65(+4.73%)
Oct 27, 2022 120.44 123.18 116.12 119.44 399,264 +4.33(+3.76%)
Oct 26, 2022 115.61 115.92 112.96 115.12 242,163 +0.64(+0.56%)
Oct 25, 2022 113.05 115.54 113.05 114.48 210,668 +0.97(+0.85%)
Oct 24, 2022 110.41 113.68 110.41 113.51 215,607 +3.58(+3.25%)
Oct 21, 2022 106.88 110.41 106.88 109.93 94,361 +3.25(+3.05%)
Oct 20, 2022 109.36 109.89 106.10 106.68 146,885 -3.22(-2.93%)
Oct 19, 2022 110.01 110.27 108.09 109.90 142,152 -0.75(-0.68%)
Oct 18, 2022 112.09 113.45 109.80 110.65 185,959 +0.72(+0.65%)
Oct 17, 2022 107.94 110.52 107.94 109.93 183,444 +4.22(+3.99%)
Oct 14, 2022 109.37 109.42 105.43 105.71 106,585 -3.22(-2.96%)
Oct 13, 2022 104.19 109.20 103.02 108.94 215,793 +3.60(+3.42%)
Oct 12, 2022 107.67 107.67 105.33 105.34 122,172 -2.30(-2.13%)
Oct 11, 2022 107.70 109.11 106.80 107.64 174,367 -0.29(-0.27%)
Oct 10, 2022 107.03 108.67 106.32 107.92 142,591 +1.56(+1.46%)
Oct 07, 2022 107.62 107.94 105.48 106.36 202,791 -2.33(-2.14%)
Oct 06, 2022 108.81 111.14 108.45 108.69 168,144 -0.69(-0.63%)
Oct 05, 2022 106.54 110.80 106.54 109.38 274,908 +1.20(+1.11%)
Oct 04, 2022 105.82 108.39 105.82 108.18 241,565 +3.92(+3.76%)
Oct 03, 2022 102.43 105.53 101.82 104.25 293,679 +2.94(+2.90%)
Sep 30, 2022 99.22 102.96 98.66 101.32 362,302 +2.09(+2.11%)
Sep 29, 2022 97.40 99.41 97.09 99.23 172,093 +0.95(+0.96%)
Sep 28, 2022 97.29 99.27 95.89 98.28 185,642 +1.08(+1.12%)
Sep 27, 2022 96.52 97.66 95.20 97.20 176,653 +2.04(+2.14%)
Sep 26, 2022 98.24 99.09 95.06 95.16 298,581 -3.28(-3.33%)
Sep 23, 2022 99.23 100.00 97.44 98.44 287,868 -2.01(-2.00%)
Sep 22, 2022 101.77 101.77 99.93 100.45 123,884 -1.60(-1.56%)
Sep 21, 2022 104.27 105.77 101.98 102.05 102,744 -1.08(-1.05%)
Sep 20, 2022 103.10 103.87 101.59 103.13 153,188 -0.99(-0.95%)
Sep 19, 2022 101.94 104.81 101.94 104.12 127,826 +1.15(+1.12%)
Sep 16, 2022 102.34 103.50 101.19 102.96 372,692 -0.54(-0.52%)
Sep 15, 2022 102.80 104.22 102.06 103.50 117,225 -0.23(-0.22%)
Sep 14, 2022 103.12 104.14 102.58 103.73 143,161 +0.60(+0.58%)
Sep 13, 2022 106.74 106.74 102.61 103.13 111,278 -6.22(-5.69%)
Sep 12, 2022 108.51 109.60 107.87 109.35 130,805 +1.98(+1.85%)
Sep 09, 2022 106.85 108.63 106.63 107.37 135,586 +1.09(+1.03%)
Sep 08, 2022 103.94 106.62 103.43 106.28 133,913 +1.56(+1.49%)
Sep 07, 2022 103.26 105.16 102.12 104.72 98,161 +1.60(+1.55%)
Sep 06, 2022 103.39 104.49 101.48 103.12 123,129 -0.34(-0.33%)
Sep 02, 2022 104.62 105.31 102.71 103.47 90,415 +0.23(+0.22%)
Sep 01, 2022 104.71 104.71 102.58 103.24 121,044 -1.27(-1.22%)
Aug 31, 2022 105.42 105.66 103.82 104.51 153,422 -0.38(-0.37%)
Aug 30, 2022 107.02 107.02 104.49 104.89 105,965 -2.28(-2.12%)
Aug 29, 2022 106.86 107.51 106.30 107.17 99,856 -0.27(-0.25%)
Aug 26, 2022 111.27 111.27 107.02 107.44 87,807 -3.94(-3.54%)
Aug 25, 2022 110.95 112.02 110.30 111.38 81,558 +1.21(+1.10%)
Aug 24, 2022 109.14 110.63 109.14 110.17 102,511 +0.33(+0.30%)
Aug 23, 2022 108.61 110.19 108.61 109.84 108,164 +1.01(+0.92%)
Aug 22, 2022 109.90 109.92 108.04 108.84 274,096 -2.40(-2.15%)
Aug 19, 2022 113.08 113.08 111.08 111.23 131,154 -2.24(-1.97%)
Aug 18, 2022 112.98 113.86 112.28 113.47 141,580 +1.49(+1.33%)
Aug 17, 2022 113.12 113.35 111.89 111.98 127,906 -2.52(-2.20%)
Aug 16, 2022 112.06 114.52 112.06 114.51 155,273 +2.75(+2.46%)
Aug 15, 2022 110.75 112.70 110.40 111.76 252,739 -0.06(-0.05%)
Aug 12, 2022 115.37 116.46 110.53 111.81 477,784 -4.71(-4.04%)
Aug 11, 2022 113.87 118.79 113.21 116.53 527,334 +12.59(+12.12%)
Aug 10, 2022 103.62 105.71 103.01 103.93 216,355 +2.08(+2.04%)
Aug 09, 2022 102.57 102.57 101.33 101.86 139,146 -0.85(-0.83%)
Aug 08, 2022 101.90 102.92 101.77 102.71 272,273 +1.31(+1.30%)
Aug 05, 2022 99.15 101.49 98.38 101.39 109,083 +1.14(+1.13%)
Aug 04, 2022 100.23 100.86 99.66 100.26 82,801 -0.29(-0.29%)
Aug 03, 2022 99.81 101.11 98.55 100.55 124,992 +1.66(+1.67%)
Aug 02, 2022 100.79 100.79 98.66 98.89 73,252 -2.35(-2.32%)
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.