Skip to main content

Applied Industrial Technologies (NY: AIT )

193.55 +2.34 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 193.97 194.16 185.60 187.04 264,572 -5.96(-3.09%)
May 31, 2024 191.95 193.62 189.23 193.00 339,733 +1.51(+0.79%)
May 30, 2024 190.89 193.00 190.46 191.49 165,108 +1.02(+0.54%)
May 29, 2024 193.04 193.82 189.94 190.47 164,888 -5.39(-2.75%)
May 28, 2024 198.32 198.45 193.53 195.86 236,105 +0.14(+0.07%)
May 24, 2024 196.57 196.57 194.03 195.72 289,854 +0.16(+0.08%)
May 23, 2024 199.92 199.92 194.22 195.56 396,232 -3.51(-1.76%)
May 22, 2024 200.00 201.08 197.87 199.07 165,358 -2.01(-1.00%)
May 21, 2024 200.18 201.09 198.50 201.08 302,039 +0.09(+0.04%)
May 20, 2024 197.00 201.66 196.71 200.99 200,481 +4.00(+2.03%)
May 17, 2024 197.32 197.63 195.17 196.99 149,201 +0.13(+0.07%)
May 16, 2024 199.00 200.00 196.37 196.86 170,400 -2.92(-1.46%)
May 15, 2024 196.92 199.86 196.60 199.78 157,015 +4.06(+2.07%)
May 14, 2024 196.47 196.47 194.40 195.72 122,431 +0.98(+0.50%)
May 13, 2024 198.23 198.29 194.55 194.74 133,109 -2.22(-1.13%)
May 10, 2024 197.31 197.72 195.73 196.96 146,588 +0.81(+0.41%)
May 09, 2024 194.22 196.31 193.57 196.15 154,017 +2.64(+1.37%)
May 08, 2024 192.39 193.96 191.44 193.50 349,455 +0.05(+0.03%)
May 07, 2024 189.84 194.06 189.84 193.45 337,306 +4.17(+2.20%)
May 06, 2024 187.53 190.13 187.53 189.28 444,780 +3.65(+1.97%)
May 03, 2024 186.93 187.62 184.43 185.63 234,353 +1.35(+0.73%)
May 02, 2024 182.07 184.53 180.60 184.28 290,621 +3.99(+2.21%)
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.