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

Applied Industrial Technologies (NY: AIT )

196.86 -2.92 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 30, 2022 124.23 125.22 123.24 124.33 109,484 -0.88(-0.70%)
Dec 29, 2022 124.22 125.79 123.77 125.21 84,473 +2.08(+1.69%)
Dec 28, 2022 125.78 126.62 123.08 123.13 84,738 -2.50(-1.99%)
Dec 27, 2022 125.66 126.48 125.20 125.63 99,200 +1.00(+0.80%)
Dec 23, 2022 123.47 124.93 123.20 124.63 73,973 +0.81(+0.65%)
Dec 22, 2022 124.36 124.36 121.86 123.82 150,291 -1.40(-1.12%)
Dec 21, 2022 125.33 125.56 124.29 125.22 103,493 +1.16(+0.94%)
Dec 20, 2022 122.41 124.86 121.96 124.06 164,776 +2.06(+1.69%)
Dec 19, 2022 121.98 122.81 121.30 122.00 164,935 +0.30(+0.24%)
Dec 16, 2022 121.06 122.49 119.68 121.70 1,062,647 -0.95(-0.77%)
Dec 15, 2022 124.98 124.98 121.44 122.65 192,876 -3.34(-2.65%)
Dec 14, 2022 127.79 129.14 125.66 125.99 216,899 -1.15(-0.91%)
Dec 13, 2022 129.67 129.89 126.67 127.14 240,784 +0.46(+0.37%)
Dec 12, 2022 126.17 127.14 125.19 126.68 200,014 +0.87(+0.69%)
Dec 09, 2022 125.79 126.59 125.52 125.81 130,579 -0.54(-0.43%)
Dec 08, 2022 125.30 126.63 124.75 126.36 126,705 +2.24(+1.80%)
Dec 07, 2022 125.16 126.01 123.95 124.12 149,958 -0.54(-0.43%)
Dec 06, 2022 127.53 127.53 123.55 124.66 156,004 -2.01(-1.59%)
Dec 05, 2022 128.10 128.10 124.55 126.67 167,332 -3.03(-2.33%)
Dec 02, 2022 128.65 131.56 128.48 129.70 134,605 -0.61(-0.47%)
Dec 01, 2022 131.67 131.94 129.47 130.31 96,453 -0.39(-0.30%)
Nov 30, 2022 127.36 130.84 125.38 130.71 277,586 +3.13(+2.45%)
Nov 29, 2022 127.97 129.07 127.25 127.58 122,889 -0.59(-0.46%)
Nov 28, 2022 129.42 129.81 127.30 128.17 94,761 -1.96(-1.51%)
Nov 25, 2022 129.55 130.93 128.98 130.13 51,433 +1.19(+0.93%)
Nov 23, 2022 129.01 130.10 128.33 128.94 140,508 -0.03(-0.02%)
Nov 22, 2022 129.69 130.65 128.70 128.97 236,174 +0.64(+0.50%)
Nov 21, 2022 128.19 128.97 126.81 128.33 122,889 +0.61(+0.48%)
Nov 18, 2022 129.12 129.78 125.78 127.72 271,364 +0.62(+0.49%)
Nov 17, 2022 126.31 127.10 123.98 127.10 164,904 -0.09(-0.07%)
Nov 16, 2022 128.35 129.30 126.47 127.19 101,014 -1.10(-0.86%)
Nov 15, 2022 125.54 129.25 124.54 128.29 211,186 +3.72(+2.99%)
Nov 14, 2022 124.12 126.35 123.98 124.57 121,180 -0.22(-0.17%)
Nov 11, 2022 126.32 127.65 124.50 124.79 122,617 -1.53(-1.21%)
Nov 10, 2022 127.90 128.21 125.27 126.32 140,184 +2.93(+2.38%)
Nov 09, 2022 122.92 125.43 122.92 123.39 123,040 -0.30(-0.24%)
Nov 08, 2022 126.17 126.36 122.27 123.69 163,692 -1.41(-1.12%)
Nov 07, 2022 124.69 125.24 123.53 125.09 73,655 +1.40(+1.13%)
Nov 04, 2022 124.08 126.00 122.35 123.69 130,037 +0.64(+0.52%)
Nov 03, 2022 121.10 124.67 120.52 123.06 268,115 -0.05(-0.04%)
Nov 02, 2022 127.00 122.20 123.11 259,457 -4.53(-3.55%)
Nov 01, 2022 122.50 128.24 122.50 127.63 268,653 +5.25(+4.29%)
Oct 31, 2022 123.26 124.44 121.96 122.38 262,526 -2.48(-1.99%)
Oct 28, 2022 120.98 125.31 119.06 124.86 317,095 +5.64(+4.73%)
Oct 27, 2022 120.21 122.95 115.90 119.22 400,023 +4.32(+3.76%)
Oct 26, 2022 115.39 115.70 112.75 114.90 242,623 +0.64(+0.56%)
Oct 25, 2022 112.83 115.32 112.83 114.26 211,069 +0.96(+0.85%)
Oct 24, 2022 110.20 113.46 110.20 113.30 216,016 +3.57(+3.26%)
Oct 21, 2022 106.67 110.20 106.67 109.72 94,540 +3.25(+3.05%)
Oct 20, 2022 109.15 109.69 105.90 106.48 147,164 -3.22(-2.93%)
Oct 19, 2022 109.80 110.06 107.89 109.69 142,422 -0.75(-0.68%)
Oct 18, 2022 111.88 113.24 109.59 110.44 186,312 +0.72(+0.65%)
Oct 17, 2022 107.74 110.31 107.74 109.72 183,792 +4.21(+3.99%)
Oct 14, 2022 109.16 109.21 105.23 105.51 106,787 -3.22(-2.96%)
Oct 13, 2022 104.00 109.00 102.83 108.73 216,203 +3.59(+3.42%)
Oct 12, 2022 107.46 107.46 105.13 105.14 122,404 -2.29(-2.13%)
Oct 11, 2022 107.50 108.91 106.59 107.43 174,698 -0.28(-0.26%)
Oct 10, 2022 106.83 108.47 106.12 107.72 142,862 +1.55(+1.46%)
Oct 07, 2022 107.41 107.74 105.28 106.16 203,177 -2.32(-2.14%)
Oct 06, 2022 108.60 110.93 108.25 108.48 168,463 -0.69(-0.63%)
Oct 05, 2022 106.34 110.59 106.34 109.17 275,430 +1.20(+1.11%)
Oct 04, 2022 105.62 108.18 105.62 107.97 242,024 +3.92(+3.76%)
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.