Advertisement
Advertisement
U.S. Markets open in 1 hr 32 mins
Advertisement
Advertisement
Advertisement
Advertisement

Applied Industrial Technologies, Inc. (AIT)

NYSE - NYSE Delayed Price. Currency in USD
129.92-1.99 (-1.51%)
At close: 04:00PM EST
129.92 0.00 (0.00%)
After hours: 04:01PM EST
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022------
Nov 28, 2022131.19131.59129.04129.92129.9293,500
Nov 25, 2022131.32132.72130.74131.91131.9150,700
Nov 23, 2022130.77131.88130.09130.70130.70138,600
Nov 22, 2022131.46132.43130.46130.73130.73233,000
Nov 21, 2022129.94130.74128.54130.08130.08121,200
Nov 18, 2022130.88131.55127.50129.46129.46267,700
Nov 17, 2022128.03128.83125.67128.83128.83162,700
Nov 16, 2022130.10131.06128.20128.92128.9299,700
Nov 15, 2022127.25131.01126.24130.04130.04208,300
Nov 14, 2022125.81128.07125.67126.27126.27119,500
Nov 11, 2022128.39129.74126.54126.83126.83120,600
Nov 10, 2022129.99130.31127.32128.39128.39137,900
Nov 09, 2022124.93127.48124.93125.41125.41121,100
Nov 08, 2022128.24128.43124.27125.71125.71161,100
Nov 07, 2022126.73127.29125.55127.14127.1472,500
Nov 04, 2022126.11128.07124.36125.72125.72127,900
Nov 03, 2022123.08126.71122.49125.07125.07263,800
Nov 02, 2022129.08130.47124.20125.12125.12255,300
Nov 01, 2022124.50130.34124.50129.72129.72264,300
Oct 31, 2022125.28126.48123.96124.38124.38258,300
Oct 28, 2022122.96127.37121.01126.90126.90312,000
Oct 27, 2022122.18124.96117.80121.17121.17393,600
Oct 26, 2022117.28117.59114.59116.78116.78238,700
Oct 25, 2022114.68117.21114.68116.13116.13207,700
Oct 24, 2022112.00115.32112.00115.15115.15212,500
Oct 21, 2022108.42112.00108.42111.52111.5293,000
Oct 20, 2022110.94111.48107.63108.22108.22144,800
Oct 19, 2022111.60111.86109.66111.49111.49140,100
Oct 18, 2022113.71115.09111.38112.25112.25183,300
Oct 17, 2022109.50112.12109.50111.52111.52180,800
Oct 14, 2022110.95111.00106.95107.24107.24105,100
Oct 13, 2022105.70110.78104.51110.51110.51212,700
Oct 12, 2022109.22109.22106.85106.86106.86120,400
Oct 11, 2022109.26110.69108.34109.19109.19171,900
Oct 10, 2022108.58110.24107.86109.48109.48134,600
Oct 07, 2022109.17109.50107.00107.90107.90199,900
Oct 06, 2022110.38112.75110.02110.26110.26165,800
Oct 05, 2022108.08112.40108.08110.96110.96271,000
Oct 04, 2022107.35109.96107.35109.74109.74238,100
Oct 03, 2022103.91107.05103.29105.76105.76289,500
Sep 30, 2022100.65104.45100.08102.78102.78357,100
Sep 29, 202298.81100.8598.49100.66100.66169,600
Sep 28, 202298.69100.7097.2799.7099.70183,000
Sep 27, 202297.9199.0796.5798.6098.60174,100
Sep 26, 202299.66100.5296.4396.5396.53294,300
Sep 23, 2022100.66101.4598.8599.8699.86283,800
Sep 22, 2022103.24103.24101.37101.90101.90122,100
Sep 21, 2022105.78107.30103.45103.52103.52101,300
Sep 20, 2022104.59105.37103.06104.62104.62150,700
Sep 19, 2022103.41106.32103.41105.62105.62126,000
Sep 16, 2022103.82105.00102.65104.45104.45367,200
Sep 15, 2022104.28105.73103.53105.00105.00115,600
Sep 14, 2022104.61105.64104.06105.23105.23141,100
Sep 13, 2022108.28108.29104.09104.62104.62109,700
Sep 12, 2022110.08111.18109.43110.93110.93128,900
Sep 09, 2022108.39110.20108.17108.92108.92133,700
Sep 08, 2022105.44108.16104.92107.81107.81132,000
Sep 07, 2022104.75106.68103.60106.23106.2396,800
Sep 06, 2022104.88106.00102.95104.61104.61121,400
Sep 02, 2022106.13106.83104.19104.96104.9689,100
Sep 01, 2022106.22106.22104.06104.73104.73119,300
Aug 31, 2022106.94107.19105.32106.02106.02151,200
Aug 30, 2022108.56108.56106.00106.41106.41104,500
Aug 29, 2022108.40109.06107.83108.72108.7298,400
Aug 26, 2022112.88112.88108.56108.99108.9986,600
Aug 25, 2022112.55113.64111.90112.99112.9980,400
Aug 24, 2022110.72112.23110.72111.76111.76101,100
Aug 23, 2022110.18111.78110.18111.43111.43106,600
Aug 22, 2022111.49111.51109.60110.41110.41270,200
Aug 19, 2022114.71114.71112.68112.84112.84129,300
Aug 18, 2022114.61115.50113.90115.11115.11139,600
Aug 17, 2022114.75114.99113.51113.60113.60126,100
Aug 16, 2022113.68116.17113.68116.16116.16153,100
Aug 15, 2022112.35114.33111.99113.37113.37249,100
Aug 12, 2022117.04118.14112.13113.43113.43471,000
Aug 11, 2022116.18121.20115.51118.89118.89516,900
Aug 10, 2022105.72107.85105.10106.04106.04212,000
Aug 09, 2022104.65104.65103.39103.92103.92136,400
Aug 08, 2022103.97105.01103.83104.79104.79266,900
Aug 05, 2022101.16103.55100.37103.45103.45106,900
Aug 04, 2022102.26102.91101.68102.29102.2981,200
Aug 03, 2022101.83103.16100.55102.59102.59122,500
Aug 02, 2022102.83102.83100.66100.90100.9071,800
Aug 01, 202299.79104.3699.79103.30103.30207,400
Jul 29, 202298.67100.9598.67100.59100.5994,100
Jul 28, 202298.2499.3097.1998.9198.9160,700
Jul 27, 202295.7098.4295.3897.4097.40106,900
Jul 26, 202295.6396.1994.7095.5595.5579,500
Jul 25, 202294.1895.5093.9895.3395.3394,300
Jul 22, 202294.8095.7193.6194.5394.53104,700
Jul 21, 202294.2694.7193.0694.6294.62153,900
Jul 20, 202294.0395.5793.3595.4595.45133,800
Jul 19, 202290.9293.8790.9293.7193.71179,100
Jul 18, 202291.7992.2489.7789.7989.79114,500
Jul 15, 202291.1791.1789.4190.4590.45269,400
Jul 14, 202288.5689.9388.0989.7289.72177,600
Jul 13, 202291.2091.5390.2590.7090.70114,700
Jul 12, 202293.1794.4292.0292.6192.6186,300
Jul 11, 202292.5294.3092.5293.2893.2895,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement