Skip to main content

Applied Industrial Technologies (NY: AIT )

274.72 +0.82 (+0.30%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 276.16 278.14 273.65 274.72 205,258 +0.82(+0.30%)
Nov 27, 2024 281.13 282.98 273.09 273.90 294,308 -6.59(-2.35%)
Nov 26, 2024 282.00 282.26 277.99 280.49 439,998 +1.94(+0.70%)
Nov 25, 2024 279.52 282.32 277.12 278.55 342,113 +1.44(+0.52%)
Nov 22, 2024 273.77 277.63 272.59 277.11 295,244 +7.88(+2.93%)
Nov 21, 2024 267.65 272.92 265.88 269.23 262,261 +3.49(+1.31%)
Nov 20, 2024 265.51 266.20 262.92 265.74 179,074 -0.53(-0.20%)
Nov 19, 2024 263.12 267.13 262.50 266.27 210,351 -0.99(-0.37%)
Nov 18, 2024 266.64 270.13 264.88 267.26 194,592 +0.53(+0.20%)
Nov 15, 2024 272.53 272.53 266.40 266.73 182,504 -3.84(-1.42%)
Nov 14, 2024 272.70 274.30 269.88 270.57 205,517 -0.68(-0.25%)
Nov 13, 2024 273.53 276.59 271.10 271.25 241,697 -2.26(-0.83%)
Nov 12, 2024 273.27 275.78 272.08 273.51 273,764 -1.32(-0.48%)
Nov 11, 2024 272.20 275.13 269.69 274.82 274,595 +6.96(+2.60%)
Nov 08, 2024 265.89 269.05 264.27 267.86 361,359 +3.22(+1.22%)
Nov 07, 2024 267.06 267.72 263.31 264.65 409,895 -3.62(-1.35%)
Nov 06, 2024 259.30 268.68 255.51 268.27 651,037 +32.40(+13.73%)
Nov 05, 2024 230.50 236.49 230.50 235.88 131,829 +3.53(+1.52%)
Nov 04, 2024 230.00 234.75 230.00 232.34 175,307 +1.16(+0.50%)
Nov 01, 2024 232.51 233.99 230.89 231.18 145,636 -0.09(-0.04%)
Oct 31, 2024 235.68 236.90 231.23 231.27 229,572 -4.61(-1.96%)
Oct 30, 2024 234.90 238.48 234.90 235.89 192,969 +0.81(+0.34%)
Oct 29, 2024 231.77 235.69 230.25 235.08 181,147 +2.01(+0.86%)
Oct 28, 2024 233.70 233.70 231.14 233.07 172,689 +2.09(+0.90%)
Oct 25, 2024 234.02 234.50 230.01 230.98 302,993 -0.67(-0.29%)
Oct 24, 2024 231.68 240.12 229.11 231.65 642,805 +8.14(+3.64%)
Oct 23, 2024 223.79 226.55 222.14 223.51 392,708 -2.41(-1.07%)
Oct 22, 2024 229.70 230.04 225.44 225.92 238,903 -3.75(-1.63%)
Oct 21, 2024 231.80 232.47 228.40 229.67 118,534 -2.09(-0.90%)
Oct 18, 2024 235.22 235.43 231.55 231.75 232,767 -3.08(-1.31%)
Oct 17, 2024 232.93 235.29 231.98 234.83 182,223 +0.76(+0.32%)
Oct 16, 2024 231.47 234.28 230.91 234.07 236,789 +7.20(+3.17%)
Oct 15, 2024 226.68 230.16 224.94 226.87 144,399 -0.67(-0.29%)
Oct 14, 2024 226.28 227.89 224.79 227.54 95,972 +1.67(+0.74%)
Oct 11, 2024 220.69 226.22 220.69 225.87 107,976 +6.12(+2.79%)
Oct 10, 2024 218.45 220.12 217.82 219.75 159,713 -1.83(-0.82%)
Oct 09, 2024 219.85 223.25 219.85 221.58 202,008 +1.74(+0.79%)
Oct 08, 2024 222.11 223.07 219.44 219.84 259,171 -0.89(-0.40%)
Oct 07, 2024 219.07 222.00 219.02 220.73 184,184 -0.83(-0.37%)
Oct 04, 2024 224.51 224.51 219.61 221.56 187,189 +0.88(+0.40%)
Oct 03, 2024 221.50 221.50 218.62 220.68 137,021 -1.17(-0.53%)
Oct 02, 2024 222.87 224.52 221.39 221.85 144,860 -1.28(-0.57%)
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.