Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	153.62	155.79	153.22	153.43	154,316	-0.21(-0.14%)
Aug 30, 2023	153.01	155.24	152.96	153.64	372,921	+0.20(+0.13%)
Aug 29, 2023	152.82	154.39	152.17	153.44	249,916	+0.44(+0.29%)
Aug 28, 2023	153.20	154.72	152.86	153.00	236,772	-0.04(-0.03%)
Aug 25, 2023	153.06	154.34	151.36	153.04	312,440	+0.95(+0.63%)
Aug 24, 2023	150.32	152.46	150.31	152.09	235,016	+1.01(+0.67%)
Aug 23, 2023	148.38	151.50	148.07	151.07	140,032	+3.06(+2.07%)
Aug 22, 2023	146.27	148.66	145.43	148.01	160,875	+2.33(+1.60%)
Aug 21, 2023	146.50	147.17	144.02	145.69	141,134	-0.81(-0.56%)
Aug 18, 2023	141.79	146.93	141.79	146.50	285,358	+3.52(+2.46%)
Aug 17, 2023	146.37	147.35	142.75	142.99	187,032	-4.37(-2.97%)
Aug 16, 2023	151.09	152.38	147.27	147.36	232,980	-4.19(-2.77%)
Aug 15, 2023	153.06	153.06	149.57	151.55	244,947	-2.31(-1.50%)
Aug 14, 2023	150.79	153.87	149.91	153.86	246,767	+2.53(+1.67%)
Aug 11, 2023	149.91	154.09	149.91	151.32	288,561	+1.07(+0.71%)
Aug 10, 2023	147.62	155.22	147.62	150.25	382,976	+9.48(+6.73%)
Aug 09, 2023	141.56	142.47	140.37	140.77	154,916	-0.95(-0.67%)
Aug 08, 2023	140.77	141.94	137.22	141.72	194,281	+0.38(+0.27%)
Aug 07, 2023	139.69	141.88	139.45	141.35	423,891	+1.23(+0.88%)
Aug 04, 2023	142.87	143.10	139.88	140.12	194,646	-1.89(-1.33%)
Aug 03, 2023	143.27	143.27	139.22	142.01	205,535	-1.52(-1.06%)
Aug 02, 2023	144.04	146.03	143.51	143.53	113,845	-1.99(-1.37%)
Aug 01, 2023	143.74	145.57	142.72	145.52	112,912	+1.75(+1.21%)
Jul 31, 2023	143.02	144.02	142.51	143.78	163,106	+1.64(+1.15%)
Jul 28, 2023	142.43	142.97	141.60	142.14	95,088	+0.72(+0.51%)
Jul 27, 2023	143.29	143.29	140.50	141.42	259,313	-1.38(-0.97%)
Jul 26, 2023	143.78	144.42	142.23	142.79	75,038	-1.01(-0.70%)
Jul 25, 2023	141.31	144.05	141.31	143.81	100,883	+1.48(+1.04%)
Jul 24, 2023	143.12	144.04	141.39	142.33	130,728	+0.19(+0.13%)
Jul 21, 2023	144.00	144.78	141.94	142.14	130,406	-1.25(-0.87%)
Jul 20, 2023	145.47	145.47	143.16	143.39	97,655	-1.52(-1.05%)
Jul 19, 2023	144.72	145.59	143.22	144.91	169,245	-0.31(-0.21%)
Jul 18, 2023	144.10	145.61	143.61	145.22	76,949	+1.52(+1.06%)
Jul 17, 2023	143.26	144.51	142.51	143.70	100,922	+0.56(+0.39%)
Jul 14, 2023	142.28	143.73	140.56	143.13	126,423	+0.08(+0.06%)
Jul 13, 2023	145.48	145.84	142.69	143.05	128,909	-2.22(-1.53%)
Jul 12, 2023	148.23	148.81	145.22	145.28	225,868	-1.11(-0.76%)
Jul 11, 2023	145.44	147.04	145.11	146.38	128,505	+1.29(+0.89%)
Jul 10, 2023	141.90	145.32	141.90	145.10	109,022	+2.76(+1.94%)
Jul 07, 2023	141.42	143.96	141.25	142.34	179,857	+1.18(+0.84%)
Jul 06, 2023	140.91	141.69	139.15	141.16	96,806	-0.59(-0.42%)
Jul 05, 2023	142.41	143.15	140.92	141.75	235,011	-2.05(-1.43%)
Jul 03, 2023	143.35	144.23	142.93	143.81	41,623	+0.19(+0.13%)
Jun 30, 2023	144.06	144.23	142.64	143.62	137,084	+0.76(+0.53%)
Jun 29, 2023	140.31	142.98	140.31	142.85	88,908	+1.90(+1.35%)
Jun 28, 2023	141.76	142.19	139.88	140.95	99,038	-0.43(-0.30%)
Jun 27, 2023	139.65	142.32	138.91	141.38	145,508	+2.53(+1.82%)
Jun 26, 2023	135.87	140.31	135.87	138.85	191,239	+2.97(+2.19%)
Jun 23, 2023	135.54	137.66	135.54	135.87	389,328	-1.23(-0.90%)
Jun 22, 2023	137.20	137.71	134.79	137.10	176,329	-0.10(-0.07%)
Jun 21, 2023	133.93	138.20	133.70	137.20	203,261	+3.12(+2.33%)
Jun 20, 2023	134.57	135.82	133.61	134.08	144,621	-1.19(-0.88%)
Jun 16, 2023	136.49	136.49	133.40	135.27	481,975	-0.16(-0.12%)
Jun 15, 2023	133.51	135.45		135.43	148,389	+7.57(+5.92%)
May 08, 2023	128.44	129.25	126.88	127.86	127,865	-0.38(-0.29%)
May 05, 2023	128.41	130.09	127.81	128.24	181,688	+1.86(+1.47%)
May 04, 2023	130.15	130.15	125.78	126.38	145,359	-5.31(-4.03%)
May 03, 2023	131.92	134.66	131.18	131.69	160,639	+0.41(+0.31%)
May 02, 2023	130.79	131.75	129.22	131.28	288,446	+0.15(+0.11%)
May 01, 2023	134.00	135.31	130.72	131.13	186,328	-3.03(-2.26%)
Apr 28, 2023	135.23	137.07	133.25	134.16	220,222	-0.25(-0.18%)
Apr 27, 2023	131.73	135.19	130.26	134.41	210,462	+4.28(+3.29%)
Apr 26, 2023	132.22	133.84	129.97	130.13	325,815	-3.71(-2.77%)
Apr 25, 2023	134.56	135.47	133.69	133.84	158,370	-1.50(-1.11%)
Apr 24, 2023	137.17	137.77	135.25	135.34	157,387	-1.78(-1.30%)
Apr 21, 2023	137.26	137.29	135.31	137.12	144,575	+0.36(+0.26%)
Apr 20, 2023	135.13	137.48	134.66	136.76	140,192	+1.32(+0.98%)
Apr 19, 2023	133.94	135.48	133.27	135.44	151,967	-0.12(-0.09%)
Apr 18, 2023	135.88	136.90	134.35	135.56	94,392	+0.42(+0.31%)
Apr 17, 2023	133.70	135.16	133.56	135.14	108,488	+2.11(+1.58%)
Apr 14, 2023	133.75	135.93	131.59	133.03	163,776	+0.19(+0.14%)
Apr 13, 2023	133.07	133.10	130.21	132.85	208,390	-0.38(-0.28%)
Apr 12, 2023	132.61	134.33	131.82	133.22	143,955	+1.98(+1.51%)
Apr 11, 2023	131.43	132.77	130.92	131.24	159,315	+0.44(+0.33%)
Apr 10, 2023	126.81	131.10	126.59	130.81	238,266	+3.23(+2.53%)
Apr 06, 2023	131.53	131.73	127.37	127.58	362,925	-3.92(-2.98%)
Apr 05, 2023	132.87	133.08	129.50	131.49	160,312	-2.55(-1.90%)
Apr 04, 2023	141.29	141.29	132.88	134.04	165,939	-6.55(-4.66%)
Apr 03, 2023	140.27	141.03	138.38	140.59	172,010	+0.03(+0.02%)
Mar 31, 2023	137.53	141.03	137.53	140.56	285,531	+3.86(+2.82%)
Mar 30, 2023	138.71	139.25	136.51	136.70	91,905	-1.13(-0.82%)
Mar 29, 2023	138.02	138.37	136.56	137.83	138,293	+0.97(+0.71%)
Mar 28, 2023	135.26	137.65	135.26	136.86	182,591	+1.47(+1.09%)
Mar 27, 2023	133.11	135.87	132.73	135.39	196,893	+3.97(+3.02%)
Mar 24, 2023	129.47	131.72	128.01	131.42	106,774	+0.70(+0.54%)
Mar 23, 2023	131.64	133.96	129.54	130.72	188,510	-0.62(-0.47%)
Mar 22, 2023	135.32	135.71	131.12	131.34	188,210	-4.26(-3.14%)
Mar 21, 2023	135.19	135.98	133.81	135.60	248,324	+3.13(+2.37%)
Mar 20, 2023	132.40	135.10	132.40	132.47	225,018	+1.70(+1.30%)
Mar 17, 2023	134.22	134.22	129.72	130.77	631,790	-2.07(-1.56%)
Mar 16, 2023	130.44	134.35	130.36	132.84	207,469	+0.73(+0.55%)
Mar 15, 2023	132.47	133.07	129.90	132.10	242,072	-3.77(-2.77%)
Mar 14, 2023	136.16	137.56	134.21	135.87	299,060	+2.92(+2.19%)
Mar 13, 2023	134.79	136.18	132.47	132.96	314,262	-4.31(-3.14%)
Mar 10, 2023	140.15	140.15	136.40	137.27	421,389	-3.17(-2.25%)
Mar 09, 2023	141.00	141.61	139.77	140.43	243,217	+0.07(+0.05%)
Mar 08, 2023	140.36	141.25	139.12	140.36	245,721	+0.25(+0.18%)
Mar 07, 2023	142.06	142.20	139.10	140.12	204,101	-2.04(-1.43%)
Mar 06, 2023	142.52	143.65	141.09	142.15	308,722	-0.60(-0.42%)
Mar 03, 2023	140.97	142.82	139.77	142.75	267,422	+2.37(+1.69%)
Mar 02, 2023	141.40	141.40	139.76	140.38	258,932	-2.01(-1.41%)
Mar 01, 2023	140.85	143.42	140.85	142.39	289,452	+1.11(+0.78%)
Feb 28, 2023	140.24	143.35	140.24	141.28	350,489	+0.84(+0.60%)
Feb 27, 2023	138.80	140.74	138.80	140.44	278,107	+3.12(+2.28%)
Feb 24, 2023	136.62	138.05	135.78	137.32	126,725	-0.78(-0.57%)
Feb 23, 2023	138.75	140.07	137.06	138.10	153,363	+0.01(+0.01%)
Feb 22, 2023	138.69	140.34	137.59	138.09	276,694	-0.70(-0.51%)
Feb 21, 2023	141.08	142.51	138.64	138.79	337,240	-4.20(-2.94%)
Feb 17, 2023	140.62	144.16	140.62	142.99	280,775	+3.17(+2.27%)
Feb 16, 2023	138.96	141.55	138.96	139.82	233,913	-0.81(-0.58%)
Feb 15, 2023	139.61	141.82	139.61	140.63	150,726	-0.09(-0.06%)
Feb 14, 2023	140.93	142.21	139.99	140.72	218,788	-0.96(-0.68%)
Feb 13, 2023	139.01	142.08	138.62	141.68	113,216	+2.70(+1.94%)
Feb 10, 2023	139.77	139.97	138.76	138.97	170,397	-1.62(-1.15%)
Feb 09, 2023	143.01	143.01	140.13	140.59	107,631	-1.25(-0.88%)
Feb 08, 2023	143.51	144.33	141.42	141.84	137,511	-2.87(-1.98%)
Feb 07, 2023	141.50	145.84	141.50	144.72	316,160	+1.91(+1.34%)
Feb 06, 2023	142.92	144.10	141.21	142.80	307,544	-0.36(-0.25%)
Feb 03, 2023	143.53	146.59	142.95	143.16	467,250	-0.79(-0.55%)
Feb 02, 2023	145.25	147.41	143.76	143.95	341,291	+0.19(+0.13%)
Feb 01, 2023	140.78	145.43	140.78	143.76	295,544	+2.48(+1.75%)
Jan 31, 2023	136.49	141.44	136.36	141.28	313,446	+5.90(+4.36%)
Jan 30, 2023	138.43	140.54	134.80	135.38	305,011	-3.04(-2.20%)
Jan 27, 2023	135.90	138.66	134.81	138.42	355,536	+3.86(+2.87%)
Jan 26, 2023	130.22	138.01	130.22	134.56	575,715	+13.72(+11.36%)
Jan 25, 2023	120.58	121.43	118.92	120.84	185,361	+0.21(+0.17%)
Jan 24, 2023	119.39	121.34	118.29	120.63	119,708	+0.19(+0.16%)
Jan 23, 2023	120.68	122.26	119.31	120.45	167,837	-0.20(-0.16%)
Jan 20, 2023	119.84	120.95	118.70	120.64	223,920	+1.68(+1.41%)
Jan 19, 2023	121.98	122.90	118.94	118.97	206,752	-2.68(-2.21%)
Jan 18, 2023	123.10	125.77	121.64	121.65	228,961	-1.33(-1.08%)
Jan 17, 2023	125.04	125.32	122.77	122.98	173,075	-1.40(-1.13%)
Jan 13, 2023	122.31	124.63	121.70	124.38	159,747	+1.36(+1.11%)
Jan 12, 2023	123.29	123.34	121.31	123.02	131,904	+0.68(+0.56%)
Jan 11, 2023	121.01	122.47	120.76	122.34	99,482	+1.84(+1.53%)
Jan 10, 2023	120.41	120.88	118.14	120.50	163,607	+0.28(+0.23%)
Jan 09, 2023	119.51	120.79	118.37	120.22	182,887	+1.21(+1.02%)
Jan 06, 2023	117.40	121.84	117.13	119.01	228,999	+3.31(+2.86%)
Jan 05, 2023	122.78	122.78	115.37	115.70	239,497	-7.14(-5.81%)
Jan 04, 2023	123.16	124.27	122.10	122.84	170,938	-0.40(-0.32%)
Jan 03, 2023	124.60	125.10	122.11	123.24	179,867	-1.09(-0.88%)
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%)
Oct 03, 2022	102.24	105.33	101.63	104.06	294,237	+2.93(+2.90%)
Sep 30, 2022	99.03	102.77	98.47	101.12	362,990	+2.09(+2.11%)
Sep 29, 2022	97.22	99.23	96.90	99.04	172,420	+0.94(+0.96%)
Sep 28, 2022	97.10	99.08	95.70	98.09	185,995	+1.08(+1.12%)
Sep 27, 2022	96.33	97.47	95.01	97.01	176,989	+2.04(+2.14%)
Sep 26, 2022	98.06	98.90	94.88	94.98	299,148	-3.28(-3.33%)
Sep 23, 2022	99.04	99.81	97.26	98.25	288,415	-2.01(-2.00%)
Sep 22, 2022	101.58	101.58	99.74	100.26	124,119	-1.59(-1.57%)
Sep 21, 2022	104.08	105.57	101.78	101.85	102,939	-1.08(-1.05%)
Sep 20, 2022	102.91	103.67	101.40	102.94	153,479	-0.98(-0.95%)
Sep 19, 2022	101.75	104.61	101.75	103.92	128,069	+1.15(+1.12%)
Sep 16, 2022	102.15	103.31	101.00	102.77	373,400	-0.54(-0.52%)
Sep 15, 2022	102.60	104.03	101.86	103.31	117,448	-0.23(-0.22%)
Sep 14, 2022	102.92	103.94	102.38	103.53	143,433	+0.60(+0.58%)
Sep 13, 2022	106.54	106.54	102.41	102.94	111,489	-6.21(-5.69%)
Sep 12, 2022	108.31	109.39	107.66	109.14	131,054	+1.98(+1.85%)
Sep 09, 2022	106.64	108.42	106.43	107.17	135,843	+1.09(+1.03%)
Sep 08, 2022	103.74	106.42	103.23	106.07	134,167	+1.55(+1.49%)
Sep 07, 2022	103.06	104.96	101.93	104.52	98,347	+1.59(+1.55%)
Sep 06, 2022	103.19	104.29	101.29	102.92	123,363	-0.34(-0.33%)
Sep 02, 2022	104.42	105.11	102.51	103.27	90,586	+0.23(+0.22%)

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.

Applied Industrial Technologies (NY: AIT )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Applied Industrial Technologies (NY: AIT )

Historical Prices

Sections

Services