• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Applied Industrial Technologies (NY: AIT )

    205.83 -12.36 (-5.66%)
    Official Closing Price Updated: 4:10 PM EDT, Aug 1, 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 (%)
    Jul 31, 2024 218.64 223.15 216.86 218.19 333,084 +1.33(+0.61%)
    Jul 30, 2024 217.06 218.22 215.85 216.86 221,634 +0.58(+0.27%)
    Jul 29, 2024 215.67 217.02 214.46 216.28 249,418 +1.27(+0.59%)
    Jul 26, 2024 213.15 216.32 211.45 215.01 264,841 +5.35(+2.55%)
    Jul 25, 2024 205.88 212.18 205.88 209.66 254,046 +4.97(+2.43%)
    Jul 24, 2024 208.06 210.47 204.62 204.69 212,418 -4.79(-2.29%)
    Jul 23, 2024 206.27 210.45 206.27 209.48 201,087 +2.34(+1.13%)
    Jul 22, 2024 205.73 207.40 202.14 207.14 303,535 +3.36(+1.65%)
    Jul 19, 2024 208.03 208.24 201.75 203.78 410,437 -3.77(-1.82%)
    Jul 18, 2024 207.81 212.19 206.59 207.55 251,642 -1.18(-0.57%)
    Jul 17, 2024 209.38 211.72 207.03 208.73 374,906 -1.98(-0.94%)
    Jul 16, 2024 204.49 212.13 204.31 210.71 430,930 +9.44(+4.69%)
    Jul 15, 2024 195.47 203.05 194.65 201.27 279,783 +7.72(+3.99%)
    Jul 12, 2024 194.79 195.74 193.37 193.55 266,699 +2.34(+1.22%)
    Jul 11, 2024 190.00 192.94 189.12 191.21 235,876 +5.32(+2.86%)
    Jul 10, 2024 184.10 186.98 182.21 185.89 325,166 +2.09(+1.14%)
    Jul 09, 2024 188.10 188.66 183.51 183.80 445,968 -4.88(-2.59%)
    Jul 08, 2024 190.36 191.94 188.37 188.68 350,023 -0.76(-0.40%)
    Jul 05, 2024 190.74 191.00 189.28 189.44 170,291 -1.91(-1.00%)
    Jul 03, 2024 192.54 193.31 191.28 191.35 100,168 -0.58(-0.30%)
    Jul 02, 2024 190.20 192.75 189.38 191.93 183,874 +1.68(+0.88%)
    Jul 01, 2024 194.76 195.58 190.00 190.25 295,653 -3.75(-1.93%)
    Jun 28, 2024 194.02 195.51 192.66 194.00 441,029 +1.04(+0.54%)
    Jun 27, 2024 192.34 193.36 191.50 192.96 221,675 +1.30(+0.68%)
    Jun 26, 2024 190.31 192.15 189.63 191.66 359,887 +0.10(+0.05%)
    Jun 25, 2024 190.20 191.78 188.12 191.56 247,519 +0.90(+0.47%)
    Jun 24, 2024 188.88 192.05 187.35 190.66 196,068 +2.09(+1.11%)
    Jun 21, 2024 186.83 188.65 184.97 188.57 638,691 +1.04(+0.55%)
    Jun 20, 2024 187.72 190.12 186.64 187.53 220,057 -0.53(-0.28%)
    Jun 18, 2024 184.95 188.53 184.95 188.06 303,557 +2.94(+1.59%)
    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%)
    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.