Skip to main content

Applied Industrial Technologies (NY: AIT )

187.87 +1.59 (+0.85%)
Official Closing Price Updated: 7:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 187.83 188.94 186.35 187.87 167,001 +1.59(+0.85%)
Feb 21, 2024 186.85 187.39 184.47 186.28 164,145 -0.26(-0.14%)
Feb 20, 2024 186.73 187.85 186.04 186.54 288,318 -2.50(-1.32%)
Feb 16, 2024 188.62 190.62 187.54 189.04 204,003 +0.20(+0.11%)
Feb 15, 2024 187.70 189.27 185.68 188.84 202,779 +2.49(+1.34%)
Feb 14, 2024 183.43 186.93 182.60 186.35 228,964 +4.64(+2.55%)
Feb 13, 2024 181.79 183.63 179.63 181.71 257,847 -5.03(-2.69%)
Feb 12, 2024 187.62 189.09 186.73 186.74 170,702 -0.81(-0.43%)
Feb 09, 2024 184.18 188.10 183.86 187.55 181,402 +3.37(+1.83%)
Feb 08, 2024 183.15 184.37 180.50 184.18 328,318 +1.28(+0.70%)
Feb 07, 2024 181.26 183.15 180.90 182.90 185,764 +2.57(+1.43%)
Feb 06, 2024 181.67 184.31 179.53 180.32 262,385 +1.28(+0.71%)
Feb 05, 2024 180.14 180.89 178.26 179.04 211,255 -3.51(-1.92%)
Feb 02, 2024 179.63 183.85 179.63 182.56 162,065 +1.26(+0.69%)
Feb 01, 2024 177.08 181.68 176.51 181.30 203,152 +5.20(+2.95%)
Jan 31, 2024 182.31 182.43 175.96 176.10 223,373 -5.63(-3.10%)
Jan 30, 2024 178.41 181.86 178.29 181.73 178,492 +3.13(+1.75%)
Jan 29, 2024 177.01 179.03 176.73 178.60 197,596 +1.87(+1.06%)
Jan 26, 2024 177.01 179.57 176.53 176.73 295,691 +0.64(+0.36%)
Jan 25, 2024 179.35 182.59 173.38 176.09 488,401 +0.95(+0.54%)
Jan 24, 2024 177.46 177.46 174.44 175.14 234,237 -1.41(-0.80%)
Jan 23, 2024 178.42 178.60 175.47 176.55 164,577 -0.18(-0.10%)
Jan 22, 2024 176.55 177.81 176.16 176.73 216,408 +2.09(+1.19%)
Jan 19, 2024 172.77 174.97 170.59 174.64 221,489 +2.33(+1.35%)
Jan 18, 2024 168.30 172.54 168.30 172.32 202,198 +5.33(+3.19%)
Jan 17, 2024 166.03 167.77 166.03 166.99 127,221 -0.79(-0.47%)
Jan 16, 2024 168.32 168.58 167.00 167.78 124,216 -1.17(-0.69%)
Jan 12, 2024 170.15 170.15 167.35 168.95 116,859 +0.67(+0.40%)
Jan 11, 2024 166.23 168.53 165.05 168.28 157,066 +1.73(+1.04%)
Jan 10, 2024 165.43 166.66 165.21 166.55 103,814 +0.93(+0.56%)
Jan 09, 2024 164.75 165.65 163.17 165.62 143,644 -1.28(-0.77%)
Jan 08, 2024 164.89 167.12 164.11 166.90 119,039 +2.34(+1.43%)
Jan 05, 2024 165.39 166.96 164.14 164.56 151,505 -1.71(-1.03%)
Jan 04, 2024 167.43 167.60 165.73 166.26 133,084 -0.04(-0.02%)
Jan 03, 2024 169.16 169.16 165.66 166.30 175,194 -3.71(-2.18%)
Jan 02, 2024 170.70 172.45 169.03 170.01 129,122 -2.32(-1.35%)
Dec 29, 2023 173.20 173.92 172.17 172.34 132,607 -1.47(-0.84%)
Dec 28, 2023 172.70 174.34 172.35 173.81 145,951 -0.21(-0.12%)
Dec 27, 2023 174.56 176.08 173.43 174.02 203,619 -0.32(-0.18%)
Dec 26, 2023 173.91 174.94 173.46 174.34 104,000 +1.25(+0.72%)
Dec 22, 2023 172.09 174.10 171.78 173.09 196,446 +1.47(+0.85%)
Dec 21, 2023 172.49 173.32 170.56 171.62 230,239 +0.88(+0.51%)
Dec 20, 2023 173.87 175.13 170.49 170.74 242,059 -2.68(-1.54%)
Dec 19, 2023 173.48 175.32 172.74 173.42 177,396 +0.31(+0.18%)
Dec 18, 2023 173.48 174.66 171.95 173.11 192,817 +0.58(+0.34%)
Dec 15, 2023 174.38 174.64 170.37 172.53 432,647 -0.96(-0.55%)
Dec 14, 2023 174.12 174.84 171.95 173.49 238,175 +4.11(+2.43%)
Dec 13, 2023 167.40 170.46 165.70 169.38 198,791 +2.18(+1.30%)
Dec 12, 2023 166.23 168.19 165.03 167.20 149,392 +1.07(+0.64%)
Dec 11, 2023 164.66 166.81 164.66 166.13 152,308 +1.29(+0.78%)
Dec 08, 2023 164.34 165.58 163.39 164.84 107,699 +1.00(+0.61%)
Dec 07, 2023 163.37 164.20 161.86 163.85 143,903 +0.26(+0.16%)
Dec 06, 2023 165.70 167.22 162.22 163.59 190,682 -0.82(-0.50%)
Dec 05, 2023 167.74 167.74 162.87 164.41 188,347 -3.63(-2.16%)
Dec 04, 2023 165.38 168.26 165.10 168.04 238,059 +2.66(+1.61%)
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.