Australia markets closed

Applied Industrial Technologies, Inc. (AIT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
183.99-0.41 (-0.22%)
At close: 04:00PM EDT
183.54 -0.45 (-0.24%)
Pre-market: 05:43AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024185.36187.17183.72183.99183.99221,600
17 Apr 2024189.20189.91183.96184.40184.40267,800
16 Apr 2024188.15189.07186.27187.88187.88218,900
15 Apr 2024193.08193.08187.84189.24189.24226,000
12 Apr 2024191.19192.07189.52191.09191.09210,600
11 Apr 2024192.22192.86190.22192.73192.73183,600
10 Apr 2024192.49196.15191.79192.32192.32264,000
09 Apr 2024197.23198.67193.40195.75195.75159,700
08 Apr 2024197.69198.56196.50196.83196.83152,100
05 Apr 2024194.56196.98194.33196.12196.12195,000
04 Apr 2024196.78197.94193.75194.26194.26198,100
03 Apr 2024193.30196.92193.30195.25195.25291,700
02 Apr 2024194.34194.47191.60192.39192.39320,600
01 Apr 2024198.20198.78194.17195.38195.38313,800
28 Mar 2024197.88198.33196.67197.55197.55304,300
27 Mar 2024196.76198.08196.67197.88197.88278,500
26 Mar 2024195.01197.14195.01195.52195.52527,100
25 Mar 2024197.20197.96195.09195.09195.09213,500
22 Mar 2024201.76201.76197.00197.19197.19367,700
21 Mar 2024197.82201.29197.74201.01201.01331,200
20 Mar 2024194.61197.36193.73196.80196.80388,300
19 Mar 2024192.97195.03192.05194.69194.69447,600
18 Mar 2024190.21194.37190.21192.69192.69664,300
15 Mar 2024186.32189.64186.03189.48189.487,231,300
14 Mar 2024186.77187.59185.02187.04187.04327,400
13 Mar 2024185.88186.38184.07185.65185.65280,400
12 Mar 2024183.78185.59182.70185.26185.26283,000
11 Mar 2024184.30184.31180.52182.62182.62225,700
08 Mar 2024185.73188.84184.83185.01185.01397,100
07 Mar 2024184.50186.11183.52185.15185.15289,900
06 Mar 2024183.33185.28182.76183.95183.95275,200
05 Mar 2024185.55186.03180.39182.30182.30492,400
04 Mar 2024183.75190.57183.75186.29186.29613,800
01 Mar 2024190.67194.28190.38192.37192.37251,100
29 Feb 2024191.13191.99189.47189.89189.89229,200
28 Feb 2024187.91191.46187.10190.93190.93159,400
27 Feb 2024188.84189.99187.85188.82188.82155,200
26 Feb 2024187.92188.88186.93187.64187.64133,700
23 Feb 2024188.53189.32187.18188.59188.59110,500
22 Feb 2024187.83188.94186.35187.87187.87167,000
21 Feb 2024186.85187.39184.47186.28186.28164,100
20 Feb 2024186.73187.86186.04186.54186.54288,300
16 Feb 2024188.62190.62187.54189.04189.04204,000
15 Feb 2024187.70189.27185.68188.84188.84202,800
14 Feb 2024183.43186.93182.60186.35186.35229,000
14 Feb 20240.37 Dividend
13 Feb 2024182.16184.00180.00182.08181.71257,300
12 Feb 2024188.00189.48187.11187.12186.74170,400
09 Feb 2024184.55188.49184.24187.93187.55181,000
08 Feb 2024183.52184.74180.87184.55184.17327,700
07 Feb 2024181.63183.52181.27183.27182.90185,400
06 Feb 2024182.04184.68179.90180.69180.32261,900
05 Feb 2024180.51181.26178.62179.41179.05210,800
02 Feb 2024180.00184.22180.00182.93182.56161,700
01 Feb 2024177.44182.05176.87181.67181.30202,700
31 Jan 2024182.68182.81176.32176.46176.10222,900
30 Jan 2024178.77182.23178.66182.10181.73178,100
29 Jan 2024177.37179.40177.09178.96178.60197,200
26 Jan 2024177.37179.94176.89177.09176.73295,100
25 Jan 2024179.72182.96173.73176.45176.09487,400
24 Jan 2024177.82177.82174.79175.50175.14233,800
23 Jan 2024178.78178.96175.83176.91176.55164,200
22 Jan 2024176.91178.17176.52177.09176.73216,000
19 Jan 2024173.12175.33170.94175.00174.64221,000
18 Jan 2024168.64172.89168.64172.67172.32201,800
17 Jan 2024166.37168.11166.37167.33166.99127,000
16 Jan 2024168.66168.92167.35168.12167.78124,000
12 Jan 2024170.50170.50167.70169.29168.95116,600
11 Jan 2024166.57168.87165.39168.62168.28156,700
10 Jan 2024165.77167.00165.55166.89166.55103,600
09 Jan 2024165.08165.99163.50165.96165.62143,400
08 Jan 2024165.23167.46164.45167.24166.90118,800
05 Jan 2024165.73167.30164.47164.89164.55151,200
04 Jan 2024167.77167.94166.07166.60166.26132,800
03 Jan 2024169.50169.50166.00166.64166.30174,800
02 Jan 2024171.05172.80169.37170.36170.01128,900
29 Dec 2023173.55174.27172.53172.69172.34132,300
28 Dec 2023173.05174.70172.70174.16173.81145,700
27 Dec 2023174.91176.44173.79174.37174.02203,200
26 Dec 2023174.26175.30173.82174.69174.34103,800
22 Dec 2023172.44174.46172.14173.44173.09196,000
21 Dec 2023172.84173.67170.91171.97171.62229,800
20 Dec 2023174.22175.49170.84171.09170.74241,600
19 Dec 2023173.83175.68173.09173.77173.42177,000
18 Dec 2023173.83175.02172.30173.46173.11192,400
15 Dec 2023174.73175.00170.72172.88172.53431,800
14 Dec 2023174.48175.20172.30173.84173.49237,700
13 Dec 2023167.74170.81166.04169.72169.38198,400
12 Dec 2023166.57168.54165.37167.54167.20149,100
11 Dec 2023165.00167.15165.00166.47166.13152,000
08 Dec 2023164.68165.92163.72165.18164.84107,500
07 Dec 2023163.70164.53162.19164.18163.85143,600
06 Dec 2023166.04167.56162.55163.92163.59190,300
05 Dec 2023168.08168.08163.20164.74164.41188,000
04 Dec 2023165.72168.60165.44168.38168.04237,600
01 Dec 2023159.73165.99159.73165.72165.38274,700
30 Nov 2023156.56160.37156.50160.07159.74312,900
29 Nov 2023158.95159.82155.47156.17155.85280,000
28 Nov 2023162.88163.41157.35157.81157.49185,400
27 Nov 2023163.57164.68162.64163.65163.32158,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...