Australia markets close in 31 minutes

Applied Industrial Technologies, Inc. (AIT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
99.27+0.77 (+0.78%)
At close: 04:00PM EDT
99.27 +0.01 (+0.01%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 202298.44100.6697.9499.2799.27204,700
24 May 202299.6499.8196.5698.5098.50331,500
23 May 2022101.75102.75100.10100.28100.28328,700
20 May 2022103.49103.6999.51100.58100.58214,600
19 May 2022103.72104.61102.12102.96102.96194,800
18 May 2022106.54107.64104.23105.03105.03236,500
17 May 2022108.25108.75107.61107.85107.85184,700
16 May 2022105.49107.39104.59106.62106.62149,100
13 May 2022104.40106.87103.92106.08106.08172,800
13 May 20220.34 Dividend
12 May 2022102.04104.15101.52104.00103.66158,900
11 May 2022103.20104.04100.56101.96101.63301,200
10 May 2022107.14107.27101.20102.33102.00176,300
09 May 2022104.18107.32104.18106.32105.97259,700
06 May 2022106.78108.18104.76105.35105.01194,200
05 May 2022110.07110.76106.17107.42107.07181,100
04 May 2022107.72111.68107.16111.14110.78238,000
03 May 2022102.01107.04101.70106.81106.46235,100
02 May 2022104.95105.5498.70101.55101.22244,400
29 Apr 2022105.25107.40103.72104.69104.35234,200
28 Apr 2022103.50106.2798.80104.98104.64315,700
27 Apr 202295.8697.4295.0996.2595.94168,300
26 Apr 202297.8399.2595.8196.0695.75166,400
25 Apr 202299.2499.3596.6398.9598.63169,400
22 Apr 2022102.95102.9599.58100.1899.85137,900
21 Apr 2022104.32104.47102.33103.37103.03161,100
20 Apr 2022100.54104.12100.54103.07102.73301,600
19 Apr 202298.39100.1997.4399.8499.51160,400
18 Apr 202297.5898.7297.3397.8197.49129,800
14 Apr 2022100.04100.8697.7797.9297.60171,600
13 Apr 202299.52100.6099.3899.9799.64153,400
12 Apr 202299.16101.1199.1699.3799.05160,800
11 Apr 202299.50100.6998.3298.4898.16189,700
08 Apr 2022101.01102.0999.5199.5799.24189,200
07 Apr 2022101.70102.03100.69100.88100.55220,300
06 Apr 2022100.83103.93100.83101.71101.38267,700
05 Apr 2022103.24103.52101.47101.65101.32273,000
04 Apr 2022103.58103.73101.29103.23102.89167,700
01 Apr 2022103.02104.74102.58103.58103.24337,200
31 Mar 2022100.37103.12100.37102.66102.32329,700
30 Mar 2022102.22102.94100.44100.88100.55140,100
29 Mar 202299.51102.3399.51101.74101.41163,100
28 Mar 2022100.18100.1898.2098.7298.40137,300
25 Mar 2022100.03101.1699.50101.00100.67138,100
24 Mar 2022100.71100.8199.6999.8499.51112,400
23 Mar 202299.50101.1198.78100.3199.98147,500
22 Mar 2022103.10103.4499.67100.1199.78203,300
21 Mar 2022101.90103.15101.38102.32101.99143,300
18 Mar 2022101.03102.0999.05101.99101.66316,400
17 Mar 2022101.56102.99101.07102.12101.79210,700
16 Mar 2022102.45103.53100.32102.01101.68181,700
15 Mar 2022102.20102.50100.69101.76101.43122,000
14 Mar 2022101.85102.60100.61101.15100.82165,500
11 Mar 2022102.47103.59100.75100.96100.63187,100
10 Mar 2022100.37103.50100.27102.16101.83146,400
09 Mar 2022103.18103.18101.55102.02101.69113,600
08 Mar 202299.83102.6699.19100.94100.61131,800
07 Mar 2022100.75100.7597.8398.8398.51135,500
04 Mar 2022100.31100.7198.98100.52100.19116,900
03 Mar 2022102.64102.85100.46101.38101.05164,600
02 Mar 202299.05102.7398.08101.81101.48226,700
01 Mar 2022100.36100.8897.1398.0997.77171,800
28 Feb 202299.60101.7699.60101.10100.77238,700
25 Feb 202298.90101.8398.67100.62100.29128,400
24 Feb 202294.6198.8194.2598.4198.09167,600
23 Feb 202298.2798.2795.9796.0595.7495,100
22 Feb 202297.4698.8796.9397.7797.4583,600
18 Feb 202298.48100.4398.0498.1797.85135,700
17 Feb 202298.8099.8097.8198.9798.65135,400
16 Feb 202297.88100.4597.2199.9699.63125,600
15 Feb 202296.2298.7195.9398.3698.04121,200
14 Feb 202294.7495.9494.3595.4195.10157,400
14 Feb 20220.34 Dividend
11 Feb 202295.1395.5993.9894.8894.23154,000
10 Feb 202295.5397.1994.0495.0094.35168,700
09 Feb 202296.9097.6696.6897.2496.57155,600
08 Feb 202295.1396.4795.1396.1295.46137,500
07 Feb 202295.6495.8294.3294.8194.16101,300
04 Feb 202297.3497.3494.7195.4794.82147,200
03 Feb 202298.3399.7097.8997.9997.32119,600
02 Feb 202299.22100.3397.2199.4198.73154,400
01 Feb 202298.0299.8996.3999.7399.05157,700
31 Jan 202298.8999.9197.3097.9897.31146,400
28 Jan 2022101.09101.6496.3099.9499.26179,700
27 Jan 2022103.12103.1298.5899.5198.83167,800
26 Jan 202297.67100.0495.8596.6896.02219,500
25 Jan 202298.0298.3094.3896.6896.02106,200
24 Jan 202295.62100.7194.83100.1099.42197,800
21 Jan 202296.2699.5095.9097.2596.58122,300
20 Jan 202297.6199.5296.3896.4695.8084,700
19 Jan 202298.6898.9996.6397.2596.5890,500
18 Jan 2022100.39100.4697.2597.7797.10101,300
14 Jan 202299.63101.5498.42101.46100.7783,900
13 Jan 2022100.12102.54100.12100.87100.1873,700
12 Jan 2022100.78102.1599.87100.1699.4786,500
11 Jan 2022100.28100.6698.1299.9799.2979,200
10 Jan 2022100.43100.6598.81100.4799.7860,600
07 Jan 2022102.72103.45101.21101.31100.6262,300
06 Jan 2022102.16103.57101.71103.06102.35100,200
05 Jan 2022103.80104.52101.79101.85101.15102,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...