Skip to main content

Applied Industrial Technologies (NY: AIT )

266.81 +30.61 (+12.96%)
Streaming Delayed Price Updated: 12:43 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.