Australia markets open in 6 hours 10 minutes

Applied Industrial Technologies, Inc. (AIT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
209.14+0.41 (+0.20%)
As of 01:50PM EDT. Market open.
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 2024207.81212.04207.63209.14209.14110,523
17 July 2024209.38211.72207.03208.73208.73374,900
16 July 2024204.49212.13204.31210.71210.71430,900
15 July 2024195.47203.05194.65201.27201.27279,800
12 July 2024194.79195.74193.37193.55193.55266,700
11 July 2024190.00192.94189.12191.21191.21235,900
10 July 2024184.10186.98182.21185.89185.89325,200
09 July 2024188.10188.67183.51183.80183.80446,000
08 July 2024190.36191.94188.37188.68188.68350,000
05 July 2024190.74191.00189.29189.44189.44170,300
03 July 2024192.54193.31191.28191.35191.35100,200
02 July 2024190.20192.75189.38191.93191.93183,900
01 July 2024194.76195.58190.00190.25190.25295,600
28 June 2024194.02195.51192.66194.00194.00441,000
27 June 2024192.34193.36191.51192.96192.96221,700
26 June 2024190.31192.15189.63191.66191.66359,900
25 June 2024190.20191.78188.13191.56191.56247,500
24 June 2024188.88192.05187.35190.66190.66196,100
21 June 2024186.83188.65184.98188.57188.57638,700
20 June 2024187.72190.12186.64187.53187.53220,000
18 June 2024184.95188.53184.95188.06188.06303,600
17 June 2024183.53187.00183.53185.12185.12355,400
14 June 2024186.95188.83181.35184.09184.09242,700
13 June 2024189.19190.52187.17190.48190.48159,900
12 June 2024191.09195.15190.31190.49190.49214,500
11 June 2024186.67187.65185.06187.07187.07186,200
10 June 2024185.90188.18185.70187.34187.34240,700
07 June 2024187.33188.99186.85187.16187.16162,900
06 June 2024188.82189.73186.77187.76187.76170,000
05 June 2024188.16190.44187.13190.04190.04217,300
04 June 2024186.55186.85183.66186.33186.33301,100
03 June 2024193.97194.16185.60187.04187.04264,600
31 May 2024191.95193.62189.23193.00193.00339,700
30 May 2024190.89193.00190.46191.49191.49165,100
29 May 2024193.04193.82189.95190.47190.47164,900
28 May 2024198.32198.45193.53195.86195.86236,100
24 May 2024196.57196.57194.03195.72195.72289,900
23 May 2024199.92199.92194.22195.56195.56396,200
22 May 2024200.00201.08197.87199.07199.07165,400
21 May 2024200.18201.09198.50201.08201.08302,000
20 May 2024197.00201.66196.71200.99200.99200,500
17 May 2024197.32197.63195.17196.99196.99149,200
16 May 2024199.00200.00196.37196.86196.86170,400
15 May 2024196.92199.86196.60199.78199.78157,000
14 May 2024196.47196.47194.40195.72195.72122,400
14 May 20240.37 Dividend
13 May 2024198.61198.67194.92195.11194.74132,900
10 May 2024197.69198.10196.10197.33196.96146,300
09 May 2024194.59196.68193.94196.52196.15153,700
08 May 2024192.76194.33191.80193.87193.50348,800
07 May 2024190.20194.43190.20193.82193.45336,700
06 May 2024187.89190.49187.89189.64189.28443,900
03 May 2024187.28187.98184.78185.98185.63233,900
02 May 2024182.42184.89180.94184.63184.28290,100
01 May 2024183.54183.91180.35180.63180.29325,000
30 Apr 2024184.16184.16181.63183.25182.90386,400
29 Apr 2024181.89185.05180.76184.73184.38318,700
26 Apr 2024178.93181.01177.77180.89180.55448,100
25 Apr 2024185.00186.00177.68178.94178.60557,300
24 Apr 2024185.87187.67184.65186.09185.74288,800
23 Apr 2024185.06186.82184.93186.31185.96277,400
22 Apr 2024184.51185.18183.36183.60183.25283,300
19 Apr 2024184.15185.82182.04183.45183.10269,500
18 Apr 2024185.36187.17183.72183.99183.64221,600
17 Apr 2024189.20189.91183.96184.40184.05267,800
16 Apr 2024188.15189.07186.27187.88187.52218,900
15 Apr 2024193.08193.08187.84189.24188.88226,000
12 Apr 2024191.19192.07189.52191.09190.73210,600
11 Apr 2024192.22192.86190.22192.73192.36183,600
10 Apr 2024192.49196.15191.79192.32191.96264,000
09 Apr 2024197.23198.67193.40195.75195.38159,700
08 Apr 2024197.69198.56196.50196.83196.46152,100
05 Apr 2024194.56196.98194.33196.12195.75195,000
04 Apr 2024196.78197.94193.75194.26193.89198,100
03 Apr 2024193.30196.92193.30195.25194.88291,700
02 Apr 2024194.34194.47191.60192.39192.03320,600
01 Apr 2024198.20198.78194.17195.38195.01313,800
28 Mar 2024197.88198.33196.67197.55197.18304,300
27 Mar 2024196.76198.08196.67197.88197.50278,500
26 Mar 2024195.01197.14195.01195.52195.15527,100
25 Mar 2024197.20197.96195.09195.09194.72213,500
22 Mar 2024201.76201.76197.00197.19196.82367,700
21 Mar 2024197.82201.29197.74201.01200.63331,200
20 Mar 2024194.61197.36193.73196.80196.43388,300
19 Mar 2024192.97195.03192.05194.69194.32447,600
18 Mar 2024190.21194.37190.21192.69192.32664,300
15 Mar 2024186.32189.64186.03189.48189.127,231,300
14 Mar 2024186.77187.59185.02187.04186.69327,400
13 Mar 2024185.88186.38184.07185.65185.30280,400
12 Mar 2024183.78185.59182.70185.26184.91283,000
11 Mar 2024184.30184.31180.52182.62182.27225,700
08 Mar 2024185.73188.84184.83185.01184.66397,100
07 Mar 2024184.50186.11183.52185.15184.80289,900
06 Mar 2024183.33185.28182.76183.95183.60275,200
05 Mar 2024185.55186.03180.39182.30181.95492,400
04 Mar 2024183.75190.57183.75186.29185.94613,800
01 Mar 2024190.67194.28190.38192.37192.01251,100
29 Feb 2024191.13191.99189.47189.89189.53229,200
28 Feb 2024187.91191.46187.10190.93190.57159,400
27 Feb 2024188.84189.99187.85188.82188.46155,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...