Advertisement
U.S. markets closed

Applied Industrial Technologies, Inc. (AIT)

NYSE - NYSE Delayed Price. Currency in USD
197.55-0.33 (-0.17%)
At close: 04:00PM EDT
197.55 -0.16 (-0.08%)
After hours: 04:04PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024197.88198.33196.67197.55197.55304,300
Mar 27, 2024196.76198.08196.67197.88197.88278,500
Mar 26, 2024195.01197.14195.01195.52195.52527,100
Mar 25, 2024197.20197.96195.09195.09195.09213,500
Mar 22, 2024201.76201.76197.00197.19197.19367,700
Mar 21, 2024197.82201.29197.74201.01201.01331,200
Mar 20, 2024194.61197.36193.73196.80196.80388,300
Mar 19, 2024192.97195.03192.05194.69194.69447,600
Mar 18, 2024190.21194.37190.21192.69192.69664,300
Mar 15, 2024186.32189.64186.03189.48189.487,231,300
Mar 14, 2024186.77187.59185.02187.04187.04327,400
Mar 13, 2024185.88186.38184.07185.65185.65280,400
Mar 12, 2024183.78185.59182.70185.26185.26283,000
Mar 11, 2024184.30184.31180.52182.62182.62225,700
Mar 08, 2024185.73188.84184.83185.01185.01397,100
Mar 07, 2024184.50186.11183.52185.15185.15289,900
Mar 06, 2024183.33185.28182.76183.95183.95275,200
Mar 05, 2024185.55186.03180.39182.30182.30492,400
Mar 04, 2024183.75190.57183.75186.29186.29613,800
Mar 01, 2024190.67194.28190.38192.37192.37251,100
Feb 29, 2024191.13191.99189.47189.89189.89229,200
Feb 28, 2024187.91191.46187.10190.93190.93159,400
Feb 27, 2024188.84189.99187.85188.82188.82155,200
Feb 26, 2024187.92188.88186.93187.64187.64133,700
Feb 23, 2024188.53189.32187.18188.59188.59110,500
Feb 22, 2024187.83188.94186.35187.87187.87167,000
Feb 21, 2024186.85187.39184.47186.28186.28164,100
Feb 20, 2024186.73187.86186.04186.54186.54288,300
Feb 16, 2024188.62190.62187.54189.04189.04204,000
Feb 15, 2024187.70189.27185.68188.84188.84202,800
Feb 14, 2024183.43186.93182.60186.35186.35229,000
Feb 14, 20240.37 Dividend
Feb 13, 2024182.16184.00180.00182.08181.71257,300
Feb 12, 2024188.00189.48187.11187.12186.74170,400
Feb 09, 2024184.55188.49184.24187.93187.55181,000
Feb 08, 2024183.52184.74180.87184.55184.17327,700
Feb 07, 2024181.63183.52181.27183.27182.90185,400
Feb 06, 2024182.04184.68179.90180.69180.32261,900
Feb 05, 2024180.51181.26178.62179.41179.05210,800
Feb 02, 2024180.00184.22180.00182.93182.56161,700
Feb 01, 2024177.44182.05176.87181.67181.30202,700
Jan 31, 2024182.68182.81176.32176.46176.10222,900
Jan 30, 2024178.77182.23178.66182.10181.73178,100
Jan 29, 2024177.37179.40177.09178.96178.60197,200
Jan 26, 2024177.37179.94176.89177.09176.73295,100
Jan 25, 2024179.72182.96173.73176.45176.09487,400
Jan 24, 2024177.82177.82174.79175.50175.14233,800
Jan 23, 2024178.78178.96175.83176.91176.55164,200
Jan 22, 2024176.91178.17176.52177.09176.73216,000
Jan 19, 2024173.12175.33170.94175.00174.64221,000
Jan 18, 2024168.64172.89168.64172.67172.32201,800
Jan 17, 2024166.37168.11166.37167.33166.99127,000
Jan 16, 2024168.66168.92167.35168.12167.78124,000
Jan 12, 2024170.50170.50167.70169.29168.95116,600
Jan 11, 2024166.57168.87165.39168.62168.28156,700
Jan 10, 2024165.77167.00165.55166.89166.55103,600
Jan 09, 2024165.08165.99163.50165.96165.62143,400
Jan 08, 2024165.23167.46164.45167.24166.90118,800
Jan 05, 2024165.73167.30164.47164.89164.55151,200
Jan 04, 2024167.77167.94166.07166.60166.26132,800
Jan 03, 2024169.50169.50166.00166.64166.30174,800
Jan 02, 2024171.05172.80169.37170.36170.01128,900
Dec 29, 2023173.55174.27172.53172.69172.34132,300
Dec 28, 2023173.05174.70172.70174.16173.81145,700
Dec 27, 2023174.91176.44173.79174.37174.02203,200
Dec 26, 2023174.26175.30173.82174.69174.34103,800
Dec 22, 2023172.44174.46172.14173.44173.09196,000
Dec 21, 2023172.84173.67170.91171.97171.62229,800
Dec 20, 2023174.22175.49170.84171.09170.74241,600
Dec 19, 2023173.83175.68173.09173.77173.42177,000
Dec 18, 2023173.83175.02172.30173.46173.11192,400
Dec 15, 2023174.73175.00170.72172.88172.53431,800
Dec 14, 2023174.48175.20172.30173.84173.49237,700
Dec 13, 2023167.74170.81166.04169.72169.38198,400
Dec 12, 2023166.57168.54165.37167.54167.20149,100
Dec 11, 2023165.00167.15165.00166.47166.13152,000
Dec 08, 2023164.68165.92163.72165.18164.84107,500
Dec 07, 2023163.70164.53162.19164.18163.85143,600
Dec 06, 2023166.04167.56162.55163.92163.59190,300
Dec 05, 2023168.08168.08163.20164.74164.41188,000
Dec 04, 2023165.72168.60165.44168.38168.04237,600
Dec 01, 2023159.73165.99159.73165.72165.38274,700
Nov 30, 2023156.56160.37156.50160.07159.74312,900
Nov 29, 2023158.95159.82155.47156.17155.85280,000
Nov 28, 2023162.88163.41157.35157.81157.49185,400
Nov 27, 2023163.57164.68162.64163.65163.32158,100
Nov 24, 2023161.88163.71161.88163.58163.25100,700
Nov 22, 2023161.59162.76161.05161.88161.55179,300
Nov 21, 2023162.17162.62160.67160.70160.37124,400
Nov 20, 2023163.61163.86161.41162.68162.35286,200
Nov 17, 2023161.85164.03161.85163.12162.79219,800
Nov 16, 2023163.68164.43160.31161.50161.17269,600
Nov 15, 2023166.84167.94162.79163.07162.74253,800
Nov 14, 2023164.64167.53164.46167.08166.74194,500
Nov 14, 20230.35 Dividend
Nov 13, 2023162.12162.36160.48161.36160.68151,000
Nov 10, 2023158.35162.47158.17162.19161.51200,400
Nov 09, 2023160.00160.00156.81157.47156.81165,400
Nov 08, 2023158.88159.76157.93159.04158.37312,100
Nov 07, 2023157.06158.87156.14157.99157.33238,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...