Skip to main content

Applied Industrial Technologies (NY: AIT )

233.64 -2.57 (-1.09%)
Streaming Delayed Price Updated: 3:11 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 203.40 205.12 198.37 198.55 238,913 -6.57(-3.20%)
Aug 30, 2024 204.21 206.46 203.06 205.12 263,534 +1.69(+0.83%)
Aug 29, 2024 204.83 207.68 201.75 203.43 445,302 -0.19(-0.09%)
Aug 28, 2024 204.45 205.85 203.01 203.62 204,770 -0.83(-0.41%)
Aug 27, 2024 206.12 208.07 204.35 204.45 158,436 -2.87(-1.38%)
Aug 26, 2024 210.18 212.62 207.09 207.32 221,293 -0.63(-0.30%)
Aug 23, 2024 203.71 210.79 203.71 207.95 368,836 +5.21(+2.57%)
Aug 22, 2024 204.71 205.80 202.39 202.74 220,637 -1.77(-0.87%)
Aug 21, 2024 200.61 205.07 200.53 204.51 289,372 +5.05(+2.53%)
Aug 20, 2024 198.84 199.93 197.44 199.46 256,800 +0.33(+0.17%)
Aug 19, 2024 201.79 202.50 198.40 199.13 230,363 -2.43(-1.21%)
Aug 16, 2024 199.91 203.09 198.28 201.56 378,837 +1.53(+0.76%)
Aug 15, 2024 193.07 202.72 189.18 200.03 373,086 +1.48(+0.75%)
Aug 14, 2024 198.04 199.20 195.88 198.55 243,832 +1.49(+0.75%)
Aug 13, 2024 195.62 197.30 193.53 197.06 163,989 +3.51(+1.82%)
Aug 12, 2024 196.63 196.63 192.84 193.55 163,576 -3.08(-1.57%)
Aug 09, 2024 196.39 197.32 193.65 196.63 333,724 +0.24(+0.12%)
Aug 08, 2024 195.55 197.32 193.14 196.39 252,151 +3.86(+2.01%)
Aug 07, 2024 198.21 199.08 192.29 192.53 209,837 -3.16(-1.62%)
Aug 06, 2024 192.49 198.55 191.06 195.69 247,818 +3.46(+1.80%)
Aug 05, 2024 189.77 197.52 188.36 192.23 361,046 -6.62(-3.33%)
Aug 02, 2024 198.58 200.95 195.65 198.85 321,799 -6.60(-3.21%)
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.