• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Applied Industrial Technologies (NY: AIT )

    198.41 -0.14 (-0.07%)
    Official Closing Price Updated: 7:00 PM EDT, Sep 4, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    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%)
    Aug 01, 2024 217.09 218.78 203.64 205.45 381,283 -12.34(-5.66%)
    Jul 31, 2024 218.23 222.74 216.46 217.78 333,704 +1.33(+0.61%)
    Jul 30, 2024 216.66 217.82 215.45 216.46 222,047 +0.58(+0.27%)
    Jul 29, 2024 215.27 216.62 214.06 215.88 249,882 +1.27(+0.59%)
    Jul 26, 2024 212.75 215.92 211.06 214.61 265,334 +5.34(+2.55%)
    Jul 25, 2024 205.50 211.78 205.50 209.27 254,519 +4.96(+2.43%)
    Jul 24, 2024 207.67 210.08 204.24 204.31 212,813 -4.78(-2.29%)
    Jul 23, 2024 205.89 210.06 205.89 209.09 201,461 +2.34(+1.13%)
    Jul 22, 2024 205.35 207.01 201.76 206.75 304,100 +3.35(+1.65%)
    Jul 19, 2024 207.64 207.85 201.37 203.40 411,201 -3.76(-1.82%)
    Jul 18, 2024 207.42 211.79 206.21 207.16 252,110 -1.18(-0.57%)
    Jul 17, 2024 208.99 211.33 206.65 208.34 375,604 -1.98(-0.94%)
    Jul 16, 2024 204.11 211.74 203.93 210.32 431,733 +9.42(+4.69%)
    Jul 15, 2024 195.11 202.67 194.29 200.90 280,304 +7.71(+3.99%)
    Jul 12, 2024 194.43 195.38 193.01 193.19 267,196 +2.34(+1.22%)
    Jul 11, 2024 189.65 192.58 188.77 190.85 236,315 +5.31(+2.86%)
    Jul 10, 2024 183.76 186.63 181.87 185.54 325,771 +2.09(+1.14%)
    Jul 09, 2024 187.75 188.31 183.17 183.46 446,799 -4.87(-2.59%)
    Jul 08, 2024 190.01 191.58 188.02 188.33 350,675 -0.76(-0.40%)
    Jul 05, 2024 190.38 190.65 188.93 189.09 170,608 -1.91(-1.00%)
    Jul 03, 2024 192.18 192.95 190.92 190.99 100,354 -0.58(-0.30%)
    Jul 02, 2024 189.85 192.39 189.03 191.57 184,216 +1.68(+0.88%)
    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.