U.S. Markets closed

Applied Industrial Technologies, Inc. (AIT)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.30-0.05 (-0.09%)
At close: 4:04PM EDT
People also watch
BELAINAXEABMMSM
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201758.4058.7557.9558.3058.30460,600
Jun 22, 201757.6058.5557.1058.3558.35139,500
Jun 21, 201759.1059.1057.8057.8557.85118,000
Jun 20, 201759.9560.2058.9559.1559.15110,500
Jun 19, 201760.6060.8059.9060.4060.40195,200
Jun 16, 201760.1560.7559.9060.2060.20333,000
Jun 15, 201759.6060.7559.4560.6560.65126,200
Jun 14, 201761.6061.6060.2560.5560.55124,000
Jun 13, 201761.4062.1561.1561.6061.60131,100
Jun 12, 201762.0562.8061.2061.3061.30152,000
Jun 09, 201761.3062.6561.1062.0562.05231,300
Jun 08, 201760.5060.9359.9560.9060.90327,000
Jun 07, 201761.7062.1560.5060.6060.60142,600
Jun 06, 201762.8562.8561.3561.6061.60126,600
Jun 05, 201763.9064.4563.1563.1563.15103,200
Jun 02, 201763.5064.5063.0563.9063.90203,100
Jun 01, 201762.0063.7061.3563.3063.30270,800
May 31, 201761.2561.9060.3561.7561.75178,100
May 30, 201761.4561.7060.9561.4061.4097,400
May 26, 201761.2561.8560.9061.6561.6590,700
May 25, 201762.2062.3261.0561.3061.3098,300
May 24, 201761.6061.9561.0561.9061.90146,000
May 23, 201761.3561.7060.6561.3561.35113,300
May 22, 201760.3561.3560.2061.3061.30123,300
May 19, 201759.7560.6059.7559.9059.90245,900
May 18, 201759.1559.9058.5159.6559.65253,100
May 17, 201761.5561.5559.0059.2559.25162,600
May 16, 201762.0062.0061.0561.5561.55145,300
May 15, 201761.5562.0061.0061.7561.75136,900
May 12, 201762.3062.3061.2061.4561.4567,600
May 11, 201762.4562.9061.3062.3062.3085,800
May 11, 20170.29 Dividend
May 10, 201762.4063.0062.1562.9562.66140,000
May 09, 201763.0063.0061.8062.4062.11166,000
May 08, 201763.9064.0062.6362.9062.61198,000
May 05, 201763.9064.2563.1564.0063.71117,800
May 04, 201763.8064.0563.3363.7563.46146,100
May 03, 201763.8564.1563.3063.7063.41164,200
May 02, 201763.6564.5063.4564.4064.10144,500
May 01, 201764.2564.5563.0063.7563.46215,900
Apr 28, 201767.1067.1062.8564.0063.71304,200
Apr 27, 201765.4069.0065.4066.7566.44405,800
Apr 26, 201763.1564.5063.1064.1063.80253,000
Apr 25, 201763.5064.2063.1563.1562.86167,400
Apr 24, 201763.1563.2362.4563.0562.76168,500
Apr 21, 201761.3062.2560.6061.9561.66270,200
Apr 20, 201759.8561.6059.7561.5061.22235,100
Apr 19, 201758.8060.2058.8059.5059.23225,000
Apr 18, 201758.9059.6058.6558.7058.43198,500
Apr 17, 201759.0559.5558.9059.5059.23104,100
Apr 13, 201759.7560.1058.7058.9058.6393,800
Apr 12, 201761.3561.3559.6059.7559.4797,200
Apr 11, 201760.8061.7560.5061.7561.4783,300
Apr 10, 201760.6061.3560.4561.0560.7795,100
Apr 07, 201760.6561.0560.3560.6560.37113,200
Apr 06, 201761.4561.4560.4060.8060.52165,300
Apr 05, 201762.0062.5060.9561.3561.07149,300
Apr 04, 201760.8061.5560.8061.4561.17104,100
Apr 03, 201761.8062.0060.6560.9060.62141,100
Mar 31, 201761.4562.5061.2561.8561.57194,900
Mar 30, 201761.1061.7061.0061.5561.27136,800
Mar 29, 201761.1061.2060.8061.0060.7283,300
Mar 28, 201760.0061.2059.7561.2060.92207,600
Mar 27, 201760.1560.5059.3060.2559.97117,900
Mar 24, 201761.7062.1560.9561.2560.97124,200
Mar 23, 201761.8562.0061.3061.5561.27132,600
Mar 22, 201761.3061.8060.8561.7561.47167,900
Mar 21, 201762.8062.9561.3561.4061.12233,200
Mar 20, 201762.2062.8061.7062.3562.06150,200
Mar 17, 201761.1062.3560.6562.1561.86351,500
Mar 16, 201761.3061.4560.6060.8560.57156,800
Mar 15, 201759.9561.2559.5561.1060.82159,300
Mar 14, 201760.4060.4059.3059.7059.42154,800
Mar 13, 201760.4061.7560.1560.9060.62156,300
Mar 10, 201759.9060.5359.7560.4060.12149,900
Mar 09, 201761.4561.7059.3559.6559.38317,700
Mar 08, 201762.7062.9061.5561.6061.32188,300
Mar 07, 201762.7562.9562.4062.4562.16120,800
Mar 06, 201762.6563.0862.4062.8562.56201,600
Mar 03, 201763.3563.4562.8563.2062.91152,100
Mar 02, 201764.5064.5063.0063.2062.91233,300
Mar 01, 201763.8564.6563.6064.6564.35222,600
Feb 28, 201763.3563.6062.6563.0562.76292,400
Feb 27, 201762.9063.7862.8063.7063.41167,100
Feb 24, 201761.9063.0361.6062.9562.66159,500
Feb 23, 201763.7563.7562.4562.7062.41200,600
Feb 22, 201763.6563.6563.1063.3563.06128,000
Feb 21, 201763.0063.9563.0063.9563.66140,800
Feb 17, 201762.5062.8561.9062.6562.36198,800
Feb 16, 201762.1062.8062.0362.5062.21150,000
Feb 15, 201761.6562.5061.6562.3062.01128,600
Feb 14, 201762.0062.6561.6062.0561.76265,900
Feb 13, 201761.8562.3561.8562.1561.86305,400
Feb 13, 20170.29 Dividend
Feb 10, 201761.7061.8561.0861.8561.28220,500
Feb 09, 201760.3561.3560.3561.1560.58385,800
Feb 08, 201760.6560.8559.7060.3559.79139,700
Feb 07, 201760.9061.2560.6061.0060.43233,500
Feb 06, 201761.0061.4360.5560.8060.24324,000
Feb 03, 201760.9561.2060.4561.0560.48301,900
*Close price adjusted for dividends and splits.
Loading more data...