Skip to main content

Applied Industrial Technologies (NY: AIT )

195.43 -3.64 (-1.83%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 200.00 201.08 197.87 199.07 165,358 -2.01(-1.00%)
May 21, 2024 200.18 201.09 198.50 201.08 302,039 +0.09(+0.04%)
May 20, 2024 197.00 201.66 196.71 200.99 200,481 +4.00(+2.03%)
May 17, 2024 197.32 197.63 195.17 196.99 149,201 +0.13(+0.07%)
May 16, 2024 199.00 200.00 196.37 196.86 170,400 -2.92(-1.46%)
May 15, 2024 196.92 199.86 196.60 199.78 157,015 +4.06(+2.07%)
May 14, 2024 196.47 196.47 194.40 195.72 122,431 +0.98(+0.50%)
May 13, 2024 198.23 198.29 194.55 194.74 133,109 -2.22(-1.13%)
May 10, 2024 197.31 197.72 195.73 196.96 146,588 +0.81(+0.41%)
May 09, 2024 194.22 196.31 193.57 196.15 154,017 +2.64(+1.37%)
May 08, 2024 192.39 193.96 191.44 193.50 349,455 +0.05(+0.03%)
May 07, 2024 189.84 194.06 189.84 193.45 337,306 +4.17(+2.20%)
May 06, 2024 187.53 190.13 187.53 189.28 444,780 +3.65(+1.97%)
May 03, 2024 186.93 187.62 184.43 185.63 234,353 +1.35(+0.73%)
May 02, 2024 182.07 184.53 180.60 184.28 290,621 +3.99(+2.21%)
May 01, 2024 183.19 183.56 180.01 180.29 325,589 -2.61(-1.43%)
Apr 30, 2024 183.81 183.81 181.29 182.90 387,128 -1.48(-0.80%)
Apr 29, 2024 181.54 184.70 180.41 184.38 319,321 +3.83(+2.12%)
Apr 26, 2024 178.59 180.67 177.43 180.55 448,973 +1.95(+1.09%)
Apr 25, 2024 184.65 185.64 177.34 178.60 558,370 -7.14(-3.84%)
Apr 24, 2024 185.52 187.31 184.31 185.74 289,424 -0.22(-0.12%)
Apr 23, 2024 184.71 186.47 184.57 185.96 277,928 +2.70(+1.48%)
Apr 22, 2024 184.16 184.83 183.01 183.25 283,935 +0.15(+0.08%)
Apr 19, 2024 183.80 185.47 181.69 183.10 270,074 -0.54(-0.29%)
Apr 18, 2024 185.01 186.81 183.37 183.64 222,039 -0.41(-0.22%)
Apr 17, 2024 188.84 189.55 183.61 184.05 268,299 -3.47(-1.85%)
Apr 16, 2024 187.79 188.71 185.92 187.52 219,313 -1.36(-0.72%)
Apr 15, 2024 192.71 192.71 187.48 188.88 226,408 -1.85(-0.97%)
Apr 12, 2024 190.83 191.71 189.16 190.73 210,967 -1.64(-0.85%)
Apr 11, 2024 191.85 192.49 189.86 192.37 183,939 +0.41(+0.21%)
Apr 10, 2024 192.12 195.78 191.43 191.96 264,548 -3.42(-1.75%)
Apr 09, 2024 196.86 198.29 193.03 195.38 160,010 -1.08(-0.55%)
Apr 08, 2024 197.31 198.18 196.13 196.46 152,399 +0.71(+0.36%)
Apr 05, 2024 194.19 196.60 193.96 195.75 195,417 +1.86(+0.96%)
Apr 04, 2024 196.41 197.56 193.38 193.89 198,497 -0.99(-0.51%)
Apr 03, 2024 192.93 196.55 192.93 194.88 292,205 +2.85(+1.49%)
Apr 02, 2024 193.97 194.10 191.24 192.03 321,213 -2.98(-1.53%)
Apr 01, 2024 197.82 198.40 193.80 195.01 314,388 -2.17(-1.10%)
Mar 28, 2024 197.50 197.95 196.30 197.18 304,906 -0.33(-0.17%)
Mar 27, 2024 196.39 197.70 196.30 197.50 279,076 +2.36(+1.21%)
Mar 26, 2024 194.64 196.76 194.64 195.15 528,073 +0.43(+0.22%)
Mar 25, 2024 196.83 197.59 194.72 194.72 213,869 -2.10(-1.06%)
Mar 22, 2024 201.38 201.38 196.63 196.82 368,377 -3.81(-1.90%)
Mar 21, 2024 197.44 200.90 197.36 200.63 331,947 +4.20(+2.14%)
Mar 20, 2024 194.24 196.99 193.37 196.43 389,045 +2.11(+1.08%)
Mar 19, 2024 192.60 194.66 191.68 194.32 448,428 +2.00(+1.04%)
Mar 18, 2024 189.85 194.00 189.85 192.32 665,517 +3.20(+1.69%)
Mar 15, 2024 185.97 189.28 185.68 189.12 7,256,472 +2.44(+1.30%)
Mar 14, 2024 186.42 187.23 184.66 186.69 328,083 +1.39(+0.75%)
Mar 13, 2024 185.53 186.03 183.72 185.30 280,932 +0.39(+0.21%)
Mar 12, 2024 183.43 185.23 182.35 184.91 283,491 +2.63(+1.45%)
Mar 11, 2024 183.95 183.96 180.18 182.27 226,105 -2.38(-1.29%)
Mar 08, 2024 185.38 188.48 184.48 184.66 397,838 -0.14(-0.08%)
Mar 07, 2024 184.15 185.75 183.17 184.80 290,476 +1.20(+0.65%)
Mar 06, 2024 182.98 184.92 182.41 183.60 275,759 +1.65(+0.91%)
Mar 05, 2024 185.20 185.68 180.05 181.95 493,335 -3.98(-2.14%)
Mar 04, 2024 183.40 190.21 183.40 185.94 615,089 -6.07(-3.16%)
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.