U.S. markets close in 5 hours 18 minutes

Applied Industrial Technologies, Inc. (AIT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
87.18+0.93 (+1.07%)
As of 10:31AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202186.5587.1886.5187.1887.185,203
Jul 22, 202187.9488.0085.9586.2586.2586,000
Jul 21, 202189.1390.2587.9488.2788.2775,500
Jul 20, 202185.1388.5785.1387.9287.92217,800
Jul 19, 202185.0185.7983.8884.9584.9594,200
Jul 16, 202189.2989.2986.5686.7786.7779,100
Jul 15, 202187.4989.2087.4988.3388.3372,200
Jul 14, 202188.7589.6487.3788.3488.34159,200
Jul 13, 202188.7189.5587.8488.0488.04132,900
Jul 12, 202188.3789.7688.3789.6589.65117,600
Jul 09, 202189.0789.9888.4889.4889.48111,400
Jul 08, 202186.8389.2786.1687.2087.20189,500
Jul 07, 202187.8289.3787.5088.9888.98138,800
Jul 06, 202190.5490.6486.4788.3288.32157,300
Jul 02, 202192.5492.6291.1691.1691.16187,900
Jul 01, 202192.0992.5991.2892.3292.32128,900
Jun 30, 202188.9191.5088.7891.0691.06180,600
Jun 29, 202189.1490.2988.9889.4889.4890,700
Jun 28, 202189.1389.8687.7788.8688.86147,300
Jun 25, 202188.9090.3288.5389.3589.351,233,700
Jun 24, 202188.0488.9987.2588.7288.7286,700
Jun 23, 202187.0088.5986.1587.6787.67138,400
Jun 22, 202187.2187.2185.7386.9386.93119,700
Jun 21, 202186.2188.3985.7587.5687.56281,300
Jun 18, 202186.4186.5184.8084.9184.91499,300
Jun 17, 202192.6292.6287.9188.4188.41228,800
Jun 16, 202193.2393.9492.2592.7492.7484,600
Jun 15, 202193.4294.3192.8593.8593.85138,400
Jun 14, 202194.5894.9692.9893.6593.6598,700
Jun 11, 202194.4795.5994.1494.3294.32103,200
Jun 10, 202196.2896.2893.9094.0094.0071,900
Jun 09, 202197.0097.0095.3495.6495.6481,600
Jun 08, 202195.4797.6094.8597.3297.3280,000
Jun 07, 202196.7196.9695.0795.7795.7785,700
Jun 04, 202197.1497.5896.1596.7196.7187,400
Jun 03, 202195.7196.8694.1096.6896.68148,100
Jun 02, 202198.9599.7795.4195.9695.96140,000
Jun 01, 202198.9299.5598.1998.8698.86119,400
May 28, 202197.3998.1395.9297.9697.96151,100
May 27, 202197.7697.9696.8996.8996.89134,100
May 26, 202196.0997.0796.0096.4296.42197,800
May 25, 202197.4398.1696.0496.3096.30233,900
May 24, 202197.2397.9696.2797.0097.00186,500
May 21, 202197.4598.6196.6096.9196.91277,800
May 20, 202196.8396.9895.3196.4396.43252,200
May 19, 202197.6297.6294.9096.7896.78190,200
May 18, 2021102.10102.7098.9398.9998.99202,000
May 17, 2021104.35104.79102.32102.69102.69151,100
May 14, 2021102.69105.37102.06105.08105.08151,700
May 13, 202199.26102.6899.26102.16102.16201,600
May 13, 20210.33 Dividend
May 12, 2021102.83103.2399.3199.3799.04227,300
May 11, 2021103.41105.13102.62103.00102.66204,000
May 10, 2021104.93107.07104.75105.05104.70198,600
May 07, 2021102.02104.36102.02104.30103.95166,700
May 06, 2021101.66103.35101.31103.35103.01137,400
May 05, 2021101.25102.75100.10102.00101.66158,300
May 04, 202196.94101.2496.12101.19100.85188,300
May 03, 202196.8698.2995.7697.0796.75215,200
Apr 30, 202196.9597.4395.1395.6695.34152,900
Apr 29, 202196.7397.2295.2297.0096.68126,400
Apr 28, 202196.0296.1094.5595.4695.14113,200
Apr 27, 202197.0297.5995.6096.4896.16146,900
Apr 26, 202196.8797.3996.0196.1495.8277,300
Apr 23, 202195.0096.7894.4196.0595.73100,200
Apr 22, 202195.2996.2294.2294.7394.42120,300
Apr 21, 202192.6895.6292.6895.0094.68178,300
Apr 20, 202193.8395.0091.7592.8892.5784,100
Apr 19, 202194.2795.1092.9693.9293.61147,900
Apr 16, 202195.6596.0694.3894.8194.5094,000
Apr 15, 202193.9094.6692.9594.1593.8450,700
Apr 14, 202193.9395.2193.3293.5393.2293,700
Apr 13, 202195.6395.6393.6093.9893.6784,300
Apr 12, 202195.2296.4794.7296.1895.86110,000
Apr 09, 202193.1395.2492.5494.9494.62131,200
Apr 08, 202191.3793.0990.7292.8192.50180,700
Apr 07, 202193.9793.9790.8891.2590.95173,100
Apr 06, 202193.8095.3493.8094.1593.8480,000
Apr 05, 202194.9394.9392.9593.9593.6471,000
Apr 01, 202191.7593.5090.9593.1892.8794,900
Mar 31, 202192.3793.0090.4891.1790.87168,000
Mar 30, 202189.1892.4988.7391.7891.48173,300
Mar 29, 202192.4194.2289.0589.1088.80188,500
Mar 26, 202191.5492.9090.0592.6392.32130,200
Mar 25, 202187.9690.5086.7190.0689.76153,600
Mar 24, 202189.6791.7488.5988.7388.44184,600
Mar 23, 202189.6190.8987.8088.5588.26208,100
Mar 22, 202193.4593.4589.8491.3991.09129,700
Mar 19, 202192.5193.7490.5893.1692.85618,300
Mar 18, 202191.7294.4891.3291.8591.54151,100
Mar 17, 202190.9592.5290.5192.0491.73120,500
Mar 16, 202193.6593.6589.9090.5690.26127,200
Mar 15, 202194.2994.5292.9193.9693.65177,400
Mar 12, 202195.4395.7994.3795.2194.89123,600
Mar 11, 202194.1395.8093.7894.5494.23160,200
Mar 10, 202192.1194.9192.1193.7793.46169,300
Mar 09, 202193.8894.5791.8191.8791.56151,600
Mar 08, 202192.7995.1092.3893.7393.42145,900
Mar 05, 202188.0691.9686.6691.9191.60162,500
Mar 04, 202187.9289.1485.1986.2685.97192,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...