Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Industrial Technologies (NY: AIT )

223.06 +1.14 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2023 153.33 155.50 152.94 153.15 154,603 -0.21(-0.14%)
Aug 30, 2023 152.73 154.95 152.68 153.35 373,616 +0.20(+0.13%)
Aug 29, 2023 152.54 154.10 151.89 153.16 250,382 +0.44(+0.29%)
Aug 28, 2023 152.92 154.44 152.58 152.72 237,214 -0.04(-0.03%)
Aug 25, 2023 152.78 154.06 151.08 152.76 313,022 +0.95(+0.63%)
Aug 24, 2023 150.04 152.18 150.03 151.81 235,454 +1.01(+0.67%)
Aug 23, 2023 148.11 151.22 147.80 150.79 140,293 +3.06(+2.07%)
Aug 22, 2023 146.00 148.38 145.16 147.74 161,175 +2.32(+1.60%)
Aug 21, 2023 146.23 146.90 143.75 145.42 141,397 -0.81(-0.56%)
Aug 18, 2023 141.53 146.66 141.53 146.23 285,890 +3.51(+2.46%)
Aug 17, 2023 146.10 147.07 142.48 142.72 187,380 -4.37(-2.97%)
Aug 16, 2023 150.81 152.09 146.99 147.08 233,414 -4.19(-2.77%)
Aug 15, 2023 152.78 152.78 149.30 151.27 245,404 -2.30(-1.50%)
Aug 14, 2023 150.51 153.58 149.63 153.57 247,227 +2.53(+1.68%)
Aug 11, 2023 149.64 153.80 149.64 151.04 289,099 +1.07(+0.71%)
Aug 10, 2023 147.34 154.93 147.34 149.97 383,690 +9.46(+6.73%)
Aug 09, 2023 141.29 142.20 140.10 140.51 155,205 -0.95(-0.67%)
Aug 08, 2023 140.51 141.68 136.97 141.46 194,643 +0.38(+0.27%)
Aug 07, 2023 139.43 141.62 139.19 141.09 424,681 +1.23(+0.88%)
Aug 04, 2023 142.60 142.83 139.62 139.86 195,008 -1.89(-1.33%)
Aug 03, 2023 143.00 143.00 138.96 141.75 205,918 -1.51(-1.06%)
Aug 02, 2023 143.78 145.76 143.24 143.26 114,057 -1.99(-1.37%)
Aug 01, 2023 143.47 145.30 142.45 145.25 113,122 +1.74(+1.21%)
Jul 31, 2023 142.76 143.75 142.24 143.51 163,410 +1.63(+1.15%)
Jul 28, 2023 142.16 142.71 141.33 141.88 95,265 +0.72(+0.51%)
Jul 27, 2023 143.03 143.03 140.23 141.15 259,796 -1.38(-0.97%)
Jul 26, 2023 143.51 144.15 141.97 142.53 75,178 -1.01(-0.70%)
Jul 25, 2023 141.04 143.79 141.04 143.54 101,071 +1.47(+1.04%)
Jul 24, 2023 142.86 143.78 141.12 142.06 130,972 +0.19(+0.13%)
Jul 21, 2023 143.74 144.51 141.68 141.88 130,649 -1.25(-0.87%)
Jul 20, 2023 145.20 145.20 142.90 143.12 97,837 -1.51(-1.05%)
Jul 19, 2023 144.45 145.32 142.96 144.64 169,561 -0.31(-0.21%)
Jul 18, 2023 143.84 145.34 143.34 144.94 77,093 +1.51(+1.06%)
Jul 17, 2023 143.00 144.24 142.24 143.43 101,110 +0.56(+0.40%)
Jul 14, 2023 142.01 143.46 140.30 142.87 126,659 +0.08(+0.06%)
Jul 13, 2023 145.21 145.57 142.43 142.79 129,149 -2.22(-1.53%)
Jul 12, 2023 147.95 148.54 144.94 145.00 226,289 -1.11(-0.76%)
Jul 11, 2023 145.17 146.77 144.84 146.11 128,745 +1.29(+0.89%)
Jul 10, 2023 141.64 145.05 141.64 144.83 109,226 +2.75(+1.94%)
Jul 07, 2023 141.15 143.69 140.99 142.07 180,192 +1.18(+0.84%)
Jul 06, 2023 140.65 141.43 138.89 140.90 96,987 -0.59(-0.42%)
Jul 05, 2023 142.14 142.89 140.66 141.49 235,449 -2.05(-1.43%)
Jul 03, 2023 143.08 143.97 142.67 143.54 41,700 +0.19(+0.13%)
Jun 30, 2023 143.80 143.97 142.37 143.35 137,340 +0.76(+0.53%)
Jun 29, 2023 140.05 142.72 140.05 142.59 89,074 +1.90(+1.35%)
Jun 28, 2023 141.50 141.93 139.62 140.69 99,222 -0.43(-0.30%)
Jun 27, 2023 139.39 142.06 138.65 141.11 145,779 +2.52(+1.82%)
Jun 26, 2023 135.62 140.05 135.62 138.59 191,596 +2.97(+2.19%)
Jun 23, 2023 135.28 137.41 135.28 135.62 390,054 -1.23(-0.90%)
Jun 22, 2023 136.95 137.45 134.54 136.85 176,658 -0.10(-0.07%)
Jun 21, 2023 133.68 137.95 133.45 136.95 203,640 +3.12(+2.33%)
Jun 20, 2023 134.32 135.57 133.36 133.83 144,891 -1.19(-0.88%)
Jun 16, 2023 136.24 136.24 133.15 135.02 482,873 -0.16(-0.12%)
Jun 15, 2023 133.26 135.20 135.18 148,665 +7.55(+5.92%)
May 08, 2023 128.20 129.01 126.65 127.62 128,104 -0.38(-0.29%)
May 05, 2023 128.18 129.84 127.57 128.00 182,027 +1.86(+1.47%)
May 04, 2023 129.90 129.90 125.55 126.14 145,629 -5.30(-4.03%)
May 03, 2023 131.67 134.41 130.94 131.44 160,939 +0.41(+0.31%)
May 02, 2023 130.54 131.50 128.98 131.04 288,983 +0.15(+0.11%)
May 01, 2023 133.75 135.06 130.48 130.89 186,676 -3.02(-2.26%)
Apr 28, 2023 134.98 136.81 133.01 133.91 220,632 -0.25(-0.18%)
Apr 27, 2023 131.48 134.94 130.02 134.16 210,854 +4.27(+3.29%)
Apr 26, 2023 131.98 133.59 129.73 129.88 326,422 -3.70(-2.77%)
Apr 25, 2023 134.31 135.22 133.44 133.59 158,666 -1.50(-1.11%)
Apr 24, 2023 136.91 137.51 135.00 135.09 157,680 -1.78(-1.30%)
Apr 21, 2023 137.00 137.03 135.06 136.86 144,844 +0.35(+0.26%)
Apr 20, 2023 134.88 137.23 134.41 136.51 140,453 +1.32(+0.98%)
Apr 19, 2023 133.69 135.22 133.03 135.19 152,250 -0.12(-0.09%)
Apr 18, 2023 135.63 136.65 134.10 135.30 94,568 +0.41(+0.31%)
Apr 17, 2023 133.45 134.91 133.31 134.89 108,690 +2.10(+1.58%)
Apr 14, 2023 133.50 135.68 131.34 132.79 164,081 +0.19(+0.14%)
Apr 13, 2023 132.83 132.85 129.96 132.60 208,778 -0.38(-0.28%)
Apr 12, 2023 132.36 134.08 131.57 132.97 144,223 +1.97(+1.51%)
Apr 11, 2023 131.19 132.52 130.67 131.00 159,612 +0.44(+0.33%)
Apr 10, 2023 126.58 130.86 126.35 130.56 238,710 +3.23(+2.54%)
Apr 06, 2023 131.29 131.49 127.13 127.34 363,601 -3.91(-2.98%)
Apr 05, 2023 132.62 132.83 129.26 131.25 160,611 -2.55(-1.90%)
Apr 04, 2023 141.03 141.03 132.64 133.79 166,248 -6.53(-4.66%)
Apr 03, 2023 140.01 140.77 138.13 140.33 172,331 +0.03(+0.02%)
Mar 31, 2023 137.28 140.77 137.28 140.30 286,064 +3.85(+2.82%)
Mar 30, 2023 138.45 138.99 136.26 136.45 92,076 -1.13(-0.82%)
Mar 29, 2023 137.76 138.12 136.31 137.57 138,550 +0.97(+0.71%)
Mar 28, 2023 135.01 137.40 135.01 136.61 182,931 +1.47(+1.09%)
Mar 27, 2023 132.87 135.61 132.48 135.14 197,260 +3.96(+3.02%)
Mar 24, 2023 129.23 131.47 127.77 131.18 106,973 +0.70(+0.54%)
Mar 23, 2023 131.39 133.71 129.30 130.48 188,862 -0.62(-0.47%)
Mar 22, 2023 135.07 135.46 130.88 131.10 188,561 -4.25(-3.14%)
Mar 21, 2023 134.94 135.73 133.56 135.35 248,787 +3.13(+2.37%)
Mar 20, 2023 132.15 134.85 132.15 132.22 225,437 +1.70(+1.30%)
Mar 17, 2023 133.97 133.97 129.48 130.53 632,968 -2.06(-1.56%)
Mar 16, 2023 130.20 134.10 130.12 132.59 207,856 +0.73(+0.55%)
Mar 15, 2023 132.22 132.83 129.66 131.86 242,523 -3.76(-2.77%)
Mar 14, 2023 135.91 137.31 133.96 135.62 299,617 +2.91(+2.19%)
Mar 13, 2023 134.54 135.93 132.23 132.71 314,848 -4.30(-3.14%)
Mar 10, 2023 139.89 139.89 136.14 137.01 422,174 -3.16(-2.25%)
Mar 09, 2023 140.73 141.34 139.51 140.17 243,670 +0.07(+0.05%)
Mar 08, 2023 140.10 140.99 138.86 140.10 246,178 +0.25(+0.18%)
Mar 07, 2023 141.80 141.93 138.84 139.85 204,481 -2.03(-1.43%)
Mar 06, 2023 142.25 143.38 140.83 141.89 309,297 -0.60(-0.42%)
Mar 03, 2023 140.71 142.56 139.51 142.49 267,921 +2.37(+1.69%)
Mar 02, 2023 141.14 141.14 139.50 140.12 259,414 -2.00(-1.41%)
Mar 01, 2023 140.58 143.15 140.58 142.12 289,991 +1.10(+0.78%)
Feb 28, 2023 139.98 143.08 139.98 141.02 351,142 +0.84(+0.60%)
Feb 27, 2023 138.54 140.48 138.54 140.18 278,626 +3.12(+2.28%)
Feb 24, 2023 136.37 137.79 135.53 137.06 126,961 -0.78(-0.57%)
Feb 23, 2023 138.49 139.81 136.80 137.84 153,649 +0.01(+0.01%)
Feb 22, 2023 138.43 140.08 137.34 137.83 277,209 -0.70(-0.51%)
Feb 21, 2023 140.82 142.24 138.38 138.53 337,868 -4.19(-2.94%)
Feb 17, 2023 140.36 143.89 140.36 142.73 281,298 +3.17(+2.27%)
Feb 16, 2023 138.70 141.28 138.70 139.56 234,349 -0.81(-0.58%)
Feb 15, 2023 139.35 141.55 139.35 140.37 151,007 -0.09(-0.06%)
Feb 14, 2023 140.66 141.95 139.73 140.46 219,196 -0.96(-0.68%)
Feb 13, 2023 138.75 141.82 138.36 141.41 113,427 +2.70(+1.95%)
Feb 10, 2023 139.51 139.71 138.50 138.72 170,714 -1.62(-1.15%)
Feb 09, 2023 142.74 142.74 139.87 140.33 107,832 -1.25(-0.88%)
Feb 08, 2023 143.25 144.06 141.15 141.58 137,768 -2.87(-1.98%)
Feb 07, 2023 141.24 145.57 141.24 144.45 316,749 +1.91(+1.34%)
Feb 06, 2023 142.65 143.84 140.95 142.54 308,117 -0.35(-0.25%)
Feb 03, 2023 143.26 146.32 142.68 142.89 468,121 -0.79(-0.55%)
Feb 02, 2023 144.98 147.13 143.49 143.68 341,927 +0.19(+0.13%)
Feb 01, 2023 140.52 145.16 140.52 143.49 296,095 +2.47(+1.75%)
Jan 31, 2023 136.23 141.18 136.11 141.02 314,030 +5.89(+4.36%)
Jan 30, 2023 138.17 140.28 134.55 135.13 305,579 -3.03(-2.20%)
Jan 27, 2023 135.64 138.40 134.56 138.16 356,198 +3.85(+2.87%)
Jan 26, 2023 129.98 137.75 129.98 134.31 576,788 +13.70(+11.36%)
Jan 25, 2023 120.35 121.21 118.70 120.62 185,707 +0.21(+0.17%)
Jan 24, 2023 119.17 121.11 118.07 120.41 119,931 +0.19(+0.16%)
Jan 23, 2023 120.46 122.03 119.08 120.22 168,149 -0.20(-0.16%)
Jan 20, 2023 119.62 120.72 118.48 120.42 224,338 +1.67(+1.41%)
Jan 19, 2023 121.75 122.67 118.72 118.75 207,138 -2.68(-2.21%)
Jan 18, 2023 122.87 125.54 121.41 121.42 229,388 -1.33(-1.08%)
Jan 17, 2023 124.81 125.09 122.54 122.75 173,398 -1.40(-1.13%)
Jan 13, 2023 122.08 124.40 121.47 124.15 160,044 +1.36(+1.11%)
Jan 12, 2023 123.06 123.11 121.09 122.79 132,150 +0.68(+0.56%)
Jan 11, 2023 120.78 122.24 120.54 122.11 99,668 +1.84(+1.53%)
Jan 10, 2023 120.18 120.66 117.92 120.27 163,911 +0.28(+0.23%)
Jan 09, 2023 119.29 120.57 118.15 120.00 183,228 +1.21(+1.02%)
Jan 06, 2023 117.18 121.61 116.91 118.78 229,425 +3.30(+2.86%)
Jan 05, 2023 122.56 122.56 115.15 115.49 239,943 -7.13(-5.81%)
Jan 04, 2023 122.93 124.03 121.88 122.62 171,257 -0.39(-0.32%)
Jan 03, 2023 124.37 124.87 121.89 123.01 180,203 -1.09(-0.88%)
Dec 30, 2022 124.00 124.99 123.01 124.10 109,688 -0.88(-0.70%)
Dec 29, 2022 123.98 125.56 123.54 124.98 84,631 +2.08(+1.69%)
Dec 28, 2022 125.55 126.38 122.85 122.90 84,896 -2.49(-1.99%)
Dec 27, 2022 125.42 126.25 124.97 125.39 99,385 +0.99(+0.80%)
Dec 23, 2022 123.25 124.69 122.97 124.40 74,111 +0.81(+0.65%)
Dec 22, 2022 124.13 124.13 121.64 123.59 150,571 -1.40(-1.12%)
Dec 21, 2022 125.10 125.32 124.06 124.99 103,686 +1.16(+0.94%)
Dec 20, 2022 122.18 124.62 121.73 123.83 165,083 +2.06(+1.69%)
Dec 19, 2022 121.75 122.59 121.07 121.77 165,243 +0.30(+0.24%)
Dec 16, 2022 120.83 122.26 119.45 121.47 1,064,627 -0.95(-0.77%)
Dec 15, 2022 124.75 124.75 121.22 122.42 193,235 -3.34(-2.65%)
Dec 14, 2022 127.55 128.90 125.42 125.76 217,303 -1.15(-0.91%)
Dec 13, 2022 129.43 129.65 126.44 126.91 241,233 +0.46(+0.37%)
Dec 12, 2022 125.93 126.91 124.95 126.45 200,386 +0.87(+0.69%)
Dec 09, 2022 125.56 126.36 125.28 125.58 130,822 -0.54(-0.43%)
Dec 08, 2022 125.07 126.40 124.52 126.12 126,941 +2.23(+1.80%)
Dec 07, 2022 124.93 125.78 123.72 123.89 150,237 -0.54(-0.43%)
Dec 06, 2022 127.29 127.29 123.33 124.43 156,295 -2.01(-1.59%)
Dec 05, 2022 127.86 127.86 124.32 126.44 167,644 -3.02(-2.34%)
Dec 02, 2022 128.41 131.31 128.24 129.46 134,856 -0.61(-0.47%)
Dec 01, 2022 131.43 131.70 129.23 130.07 96,632 -0.39(-0.30%)
Nov 30, 2022 127.12 130.60 125.15 130.46 278,103 +3.12(+2.45%)
Nov 29, 2022 127.74 128.83 127.02 127.34 123,118 -0.59(-0.46%)
Nov 28, 2022 129.18 129.57 127.07 127.93 94,938 -1.96(-1.51%)
Nov 25, 2022 129.31 130.69 128.74 129.89 51,529 +1.19(+0.93%)
Nov 23, 2022 128.77 129.86 128.09 128.70 140,770 -0.03(-0.02%)
Nov 22, 2022 129.45 130.41 128.46 128.73 236,614 +0.64(+0.50%)
Nov 21, 2022 127.95 128.74 126.57 128.09 123,118 +0.61(+0.48%)
Nov 18, 2022 128.88 129.54 125.55 127.48 271,870 +0.62(+0.49%)
Nov 17, 2022 126.07 126.86 123.75 126.86 165,211 -0.09(-0.07%)
Nov 16, 2022 128.11 129.06 126.24 126.95 101,202 -1.10(-0.86%)
Nov 15, 2022 125.30 129.01 124.31 128.05 211,580 +3.71(+2.99%)
Nov 14, 2022 123.89 126.11 123.75 124.34 121,405 -0.22(-0.17%)
Nov 11, 2022 126.09 127.41 124.27 124.56 122,846 -1.53(-1.22%)
Nov 10, 2022 127.66 127.97 125.04 126.09 140,445 +2.93(+2.38%)
Nov 09, 2022 122.69 125.19 122.69 123.16 123,269 -0.29(-0.24%)
Nov 08, 2022 125.94 126.13 122.04 123.45 163,997 -1.41(-1.13%)
Nov 07, 2022 124.46 125.01 123.30 124.86 73,792 +1.39(+1.13%)
Nov 04, 2022 123.85 125.77 122.12 123.47 130,279 +0.64(+0.52%)
Nov 03, 2022 120.87 124.43 120.29 122.83 268,615 -0.05(-0.04%)
Nov 02, 2022 126.77 121.97 122.88 259,940 -4.52(-3.55%)
Nov 01, 2022 122.27 128.00 122.27 127.39 269,154 +5.25(+4.29%)
Oct 31, 2022 123.03 124.21 121.73 122.15 263,016 -2.47(-1.99%)
Oct 28, 2022 120.75 125.08 118.84 124.62 317,686 +5.63(+4.73%)
Oct 27, 2022 119.99 122.72 115.69 119.00 400,768 +4.31(+3.76%)
Oct 26, 2022 115.18 115.48 112.53 114.69 243,075 +0.64(+0.56%)
Oct 25, 2022 112.62 115.11 112.62 114.05 211,462 +0.96(+0.85%)
Oct 24, 2022 109.99 113.25 109.99 113.08 216,419 +3.56(+3.26%)
Oct 21, 2022 106.48 109.99 106.48 109.52 94,716 +3.24(+3.05%)
Oct 20, 2022 108.95 109.48 105.70 106.28 147,439 -3.21(-2.93%)
Oct 19, 2022 109.60 109.85 107.69 109.49 142,688 -0.75(-0.68%)
Oct 18, 2022 111.67 113.03 109.38 110.24 186,659 +0.72(+0.65%)
Oct 17, 2022 107.54 110.11 107.54 109.52 184,135 +4.20(+3.99%)
Oct 14, 2022 108.96 109.01 105.03 105.32 106,986 -3.21(-2.96%)
Oct 13, 2022 103.80 108.79 102.64 108.53 216,606 +3.58(+3.42%)
Oct 12, 2022 107.26 107.26 104.93 104.94 122,632 -2.29(-2.13%)
Oct 11, 2022 107.30 108.70 106.40 107.23 175,023 -0.28(-0.27%)
Oct 10, 2022 106.63 108.26 105.92 107.52 143,128 +1.55(+1.46%)
Oct 07, 2022 107.21 107.54 105.08 105.97 203,555 -2.32(-2.14%)
Oct 06, 2022 108.40 110.73 108.05 108.28 168,777 -0.69(-0.63%)
Oct 05, 2022 106.14 110.38 106.14 108.97 275,943 +1.20(+1.11%)
Oct 04, 2022 105.42 107.98 105.42 107.77 242,475 +3.91(+3.76%)
Oct 03, 2022 102.05 105.13 101.44 103.86 294,785 +2.93(+2.90%)
Sep 30, 2022 98.84 102.58 98.29 100.94 363,667 +2.08(+2.11%)
Sep 29, 2022 97.04 99.04 96.72 98.85 172,742 +0.94(+0.96%)
Sep 28, 2022 96.92 98.89 95.53 97.91 186,341 +1.08(+1.12%)
Sep 27, 2022 96.15 97.29 94.84 96.83 177,319 +2.03(+2.14%)
Sep 26, 2022 97.87 98.72 94.70 94.80 299,706 -3.27(-3.33%)
Sep 23, 2022 98.85 99.63 97.08 98.07 288,953 -2.00(-2.00%)
Sep 22, 2022 101.39 101.39 99.55 100.07 124,351 -1.59(-1.56%)
Sep 21, 2022 103.88 105.37 101.59 101.66 103,131 -1.08(-1.05%)
Sep 20, 2022 102.71 103.48 101.21 102.74 153,765 -0.98(-0.95%)
Sep 19, 2022 101.56 104.41 101.56 103.73 128,308 +1.15(+1.12%)
Sep 16, 2022 101.96 103.12 100.81 102.58 374,096 -0.54(-0.52%)
Sep 15, 2022 102.41 103.83 101.67 103.12 117,667 -0.23(-0.22%)
Sep 14, 2022 102.73 103.75 102.19 103.34 143,701 +0.60(+0.58%)
Sep 13, 2022 106.34 106.34 102.22 102.74 111,697 -6.20(-5.69%)
Sep 12, 2022 108.11 109.19 107.46 108.94 131,298 +1.97(+1.85%)
Sep 09, 2022 106.45 108.22 106.23 106.97 136,096 +1.09(+1.03%)
Sep 08, 2022 103.55 106.22 103.04 105.88 134,417 +1.55(+1.49%)
Sep 07, 2022 102.87 104.77 101.74 104.33 98,531 +1.59(+1.55%)
Sep 06, 2022 103.00 104.10 101.10 102.73 123,593 -0.34(-0.33%)
Sep 02, 2022 104.23 104.91 102.32 103.08 90,755 +0.23(+0.22%)
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.