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

266.68 -1.04 (-0.39%)
Streaming Delayed Price Updated: 10:02 AM EST, Feb 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2025 265.49 268.26 264.60 267.72 289,409 +2.81(+1.06%)
Feb 05, 2025 262.21 265.88 259.78 264.91 259,959 +4.85(+1.86%)
Feb 04, 2025 259.54 261.06 256.77 260.06 336,215 +1.60(+0.62%)
Feb 03, 2025 254.44 259.94 252.01 258.46 281,115 -1.57(-0.60%)
Jan 31, 2025 262.30 263.57 258.25 260.03 626,840 -3.59(-1.36%)
Jan 30, 2025 258.83 264.58 256.87 263.62 271,298 +9.16(+3.60%)
Jan 29, 2025 249.58 264.60 249.58 254.46 551,949 +2.24(+0.89%)
Jan 28, 2025 253.16 258.25 250.83 252.22 358,363 +0.92(+0.37%)
Jan 27, 2025 256.88 258.35 250.13 251.30 335,101 -9.36(-3.59%)
Jan 24, 2025 260.54 262.14 258.24 260.66 174,613 -0.86(-0.33%)
Jan 23, 2025 260.88 262.84 259.04 261.52 289,859 -0.20(-0.08%)
Jan 22, 2025 264.27 264.94 261.37 261.72 186,777 -1.61(-0.61%)
Jan 21, 2025 260.18 264.07 259.57 263.33 200,002 +5.94(+2.31%)
Jan 17, 2025 258.09 259.93 254.26 257.39 324,848 +1.85(+0.72%)
Jan 16, 2025 254.07 256.82 253.04 255.54 224,888 +2.44(+0.96%)
Jan 15, 2025 259.17 260.00 251.12 253.10 265,609 -0.24(-0.09%)
Jan 14, 2025 251.01 254.14 249.87 253.34 227,547 +4.84(+1.95%)
Jan 13, 2025 242.93 248.99 239.86 248.50 291,310 +3.70(+1.51%)
Jan 10, 2025 244.53 247.77 243.66 244.80 363,702 -4.12(-1.66%)
Jan 08, 2025 246.70 249.29 243.92 248.92 262,649 +0.57(+0.23%)
Jan 07, 2025 249.86 256.09 245.85 248.35 871,965 -1.23(-0.49%)
Jan 06, 2025 246.15 250.57 245.03 249.58 588,944 +4.55(+1.86%)
Jan 03, 2025 239.94 245.47 238.66 245.03 246,994 +6.42(+2.69%)
Jan 02, 2025 242.84 244.95 237.65 238.61 427,319 -0.86(-0.36%)
Dec 31, 2024 239.47 0 +0.81(+0.34%)
Dec 30, 2024 239.55 241.32 235.58 238.66 184,499 -2.89(-1.20%)
Dec 27, 2024 242.65 244.23 239.76 241.55 165,808 -2.89(-1.18%)
Dec 26, 2024 241.26 244.91 241.05 244.44 164,177 +0.93(+0.38%)
Dec 24, 2024 241.00 243.88 240.51 243.51 60,645 +2.41(+1.00%)
Dec 23, 2024 239.52 242.98 238.22 241.10 278,621 +0.52(+0.22%)
Dec 20, 2024 240.93 244.94 239.47 240.58 1,034,942 -2.50(-1.03%)
Dec 19, 2024 247.71 250.40 242.91 243.08 252,695 -1.38(-0.56%)
Dec 18, 2024 255.10 256.34 243.10 244.46 388,654 -9.83(-3.87%)
Dec 17, 2024 257.29 258.20 252.73 254.29 513,605 -4.54(-1.75%)
Dec 16, 2024 261.33 261.33 258.24 258.83 412,243 -3.24(-1.24%)
Dec 13, 2024 266.76 267.89 262.01 262.07 309,753 -5.93(-2.21%)
Dec 12, 2024 271.01 271.01 266.65 268.00 220,650 -2.64(-0.98%)
Dec 11, 2024 273.38 275.41 270.36 270.64 254,637 +0.14(+0.05%)
Dec 10, 2024 271.95 273.10 268.57 270.50 231,543 -1.43(-0.53%)
Dec 09, 2024 275.49 275.61 269.94 271.93 215,363 -1.89(-0.69%)
Dec 06, 2024 276.45 276.79 271.98 273.82 176,941 -1.19(-0.43%)
Dec 05, 2024 277.75 278.56 274.07 275.01 130,616 -2.74(-0.99%)
Dec 04, 2024 276.10 278.55 275.02 277.75 204,186 +0.65(+0.23%)
Dec 03, 2024 275.43 277.56 272.27 277.10 264,225 +4.19(+1.54%)
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 following
Privacy Policy and Terms and Conditions.