ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Applied Industrial Technologies, Inc. Common Stock (NY:AIT)

262.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2026 268.33 271.73 256.51 262.34 694,507 -19.20(-6.82%)
Jan 26, 2026 281.67 283.45 278.98 281.54 634,642 +1.40(+0.50%)
Jan 23, 2026 282.03 282.89 276.98 280.14 259,999 -2.19(-0.78%)
Jan 22, 2026 285.90 286.66 281.88 282.33 599,977 -1.67(-0.59%)
Jan 21, 2026 279.40 286.19 277.62 284.00 226,201 +6.56(+2.36%)
Jan 20, 2026 276.81 279.21 275.51 277.44 182,350 -3.77(-1.34%)
Jan 16, 2026 282.17 284.76 280.64 281.21 457,184 -1.26(-0.45%)
Jan 15, 2026 276.89 283.73 276.89 282.47 258,410 +4.85(+1.75%)
Jan 14, 2026 278.56 281.63 275.20 277.62 368,219 -1.15(-0.41%)
Jan 13, 2026 275.00 278.89 273.47 278.77 275,958 +5.07(+1.85%)
Jan 12, 2026 270.24 274.30 270.24 273.70 247,833 +1.45(+0.53%)
Jan 09, 2026 266.60 273.00 265.12 272.25 258,619 +7.63(+2.88%)
Jan 08, 2026 259.35 265.48 259.35 264.62 234,539 +3.82(+1.46%)
Jan 07, 2026 265.05 265.46 257.35 260.80 219,638 -4.59(-1.73%)
Jan 06, 2026 261.62 266.88 256.46 265.39 350,212 +2.24(+0.85%)
Jan 05, 2026 259.00 267.99 259.00 263.15 295,933 +3.52(+1.36%)
Jan 02, 2026 258.87 261.21 255.25 259.63 177,461 +2.86(+1.11%)
Dec 31, 2025 260.25 261.40 256.58 256.77 157,668 -4.39(-1.68%)
Dec 30, 2025 262.45 263.70 260.99 261.16 157,896 -2.24(-0.85%)
Dec 29, 2025 264.66 265.56 261.84 263.40 190,787 -1.38(-0.52%)
Dec 26, 2025 264.76 265.56 262.04 264.78 110,335 +0.45(+0.17%)
Dec 24, 2025 264.21 265.32 263.13 264.33 93,506 +0.75(+0.28%)
Dec 23, 2025 263.93 264.92 262.24 263.58 153,437 +0.10(+0.04%)
Dec 22, 2025 262.99 265.13 260.68 263.48 289,670 +1.07(+0.41%)
Dec 19, 2025 259.90 264.42 259.74 262.41 1,194,566 +2.93(+1.13%)
Dec 18, 2025 258.93 260.33 256.23 259.48 350,493 +2.75(+1.07%)
Dec 17, 2025 257.75 260.19 255.03 256.73 280,966 -1.74(-0.67%)
Dec 16, 2025 260.59 261.09 256.17 258.47 367,044 -1.34(-0.52%)
Dec 15, 2025 263.27 263.44 257.39 259.81 361,365 -1.93(-0.74%)
Dec 12, 2025 264.87 264.87 259.55 261.74 263,639 -1.10(-0.42%)
Dec 11, 2025 265.97 268.26 261.91 262.84 359,044 -1.48(-0.56%)
Dec 10, 2025 255.32 266.28 255.17 264.32 286,693 +7.02(+2.73%)
Dec 09, 2025 254.25 260.57 253.69 257.30 324,098 +0.05(+0.02%)
Dec 08, 2025 258.07 259.70 255.12 257.25 302,063 -0.66(-0.26%)
Dec 05, 2025 258.85 259.70 255.88 257.91 221,850 -0.92(-0.36%)
Dec 04, 2025 260.67 262.92 258.65 258.83 261,019 -2.05(-0.79%)
Dec 03, 2025 257.71 260.95 256.23 260.88 265,036 +3.56(+1.38%)
Dec 02, 2025 257.61 259.72 254.70 257.32 185,546 +0.88(+0.34%)
Dec 01, 2025 256.62 260.17 255.77 256.44 230,838 -2.38(-0.92%)
Nov 28, 2025 258.44 259.56 256.68 258.82 131,765 +1.50(+0.58%)
Nov 26, 2025 255.22 259.33 255.22 257.32 241,191 +1.54(+0.60%)
Nov 25, 2025 250.55 256.35 249.39 255.78 282,580 +6.73(+2.70%)
Nov 24, 2025 248.27 252.61 244.23 249.05 283,751 +0.13(+0.05%)
Nov 21, 2025 243.52 252.38 243.02 248.92 308,763 +6.40(+2.64%)
Nov 20, 2025 248.08 253.63 242.48 242.52 284,601 -1.27(-0.52%)
Nov 19, 2025 243.00 245.73 241.58 243.79 277,052 +1.18(+0.49%)
Nov 18, 2025 239.33 243.47 239.04 242.61 251,005 +1.98(+0.82%)
Nov 17, 2025 249.02 249.72 238.72 240.63 221,937 -8.33(-3.35%)
Nov 14, 2025 247.50 250.56 245.39 248.96 229,011 -1.47(-0.59%)
Nov 13, 2025 254.87 258.10 249.57 250.43 238,078 -5.36(-2.10%)
Nov 12, 2025 256.17 260.03 255.38 255.79 259,558 +0.73(+0.29%)
Nov 11, 2025 259.20 259.20 254.67 255.06 193,913 -4.20(-1.62%)
Nov 10, 2025 259.26 262.45 257.73 259.26 215,114 +0.82(+0.32%)
Nov 07, 2025 257.24 260.35 254.88 258.44 222,206 -0.74(-0.29%)
Nov 06, 2025 259.52 262.22 256.22 259.18 290,658 +1.76(+0.68%)
Nov 05, 2025 255.19 259.63 252.54 257.43 362,407 +1.43(+0.56%)
Nov 04, 2025 251.25 256.20 250.42 256.00 287,868 +3.13(+1.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.