Skip to main content

Applied Industrial Technologies (NY: AIT )

185.12 +1.03 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 183.53 187.00 183.53 185.12 355,367 +1.03(+0.56%)
Jun 14, 2024 186.95 188.83 181.35 184.09 242,674 -6.39(-3.35%)
Jun 13, 2024 189.19 190.52 187.17 190.48 159,943 -0.01(-0.01%)
Jun 12, 2024 191.09 195.15 190.31 190.49 214,485 +3.42(+1.83%)
Jun 11, 2024 186.67 187.65 185.06 187.07 186,236 -0.27(-0.14%)
Jun 10, 2024 185.90 188.18 185.69 187.34 240,719 +0.18(+0.10%)
Jun 07, 2024 187.33 188.99 186.85 187.16 162,932 -0.60(-0.32%)
Jun 06, 2024 188.82 189.73 186.77 187.76 169,959 -2.28(-1.20%)
Jun 05, 2024 188.16 190.44 187.13 190.04 217,278 +3.71(+1.99%)
Jun 04, 2024 186.55 186.85 183.66 186.33 301,073 -0.71(-0.38%)
Jun 03, 2024 193.97 194.16 185.60 187.04 264,572 -5.96(-3.09%)
May 31, 2024 191.95 193.62 189.23 193.00 339,733 +1.51(+0.79%)
May 30, 2024 190.89 193.00 190.46 191.49 165,108 +1.02(+0.54%)
May 29, 2024 193.04 193.82 189.94 190.47 164,888 -5.39(-2.75%)
May 28, 2024 198.32 198.45 193.53 195.86 236,105 +0.14(+0.07%)
May 24, 2024 196.57 196.57 194.03 195.72 289,854 +0.16(+0.08%)
May 23, 2024 199.92 199.92 194.22 195.56 396,232 -3.51(-1.76%)
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%)
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.