Applied Industrial Technologies, Inc. (AIT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

96.68

0.00

(0.00%)

At close: 04:00PM EST

100.00

+3.32

(+3.43%)

Pre-market:

09:03AM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2022	97.67	100.04	95.85	96.68	96.68	219,500
25 Jan 2022	98.02	98.30	94.38	96.68	96.68	106,200
24 Jan 2022	95.62	100.71	94.83	100.10	100.10	197,800
21 Jan 2022	96.26	99.50	95.90	97.25	97.25	122,300
20 Jan 2022	97.61	99.52	96.38	96.46	96.46	84,700
19 Jan 2022	98.68	98.99	96.63	97.25	97.25	90,500
18 Jan 2022	100.39	100.46	97.25	97.77	97.77	101,300
14 Jan 2022	99.63	101.54	98.42	101.46	101.46	83,900
13 Jan 2022	100.12	102.54	100.12	100.87	100.87	73,700
12 Jan 2022	100.78	102.15	99.87	100.16	100.16	86,500
11 Jan 2022	100.28	100.66	98.12	99.97	99.97	79,200
10 Jan 2022	100.43	100.65	98.81	100.47	100.47	60,600
07 Jan 2022	102.72	103.45	101.21	101.31	101.31	62,300
06 Jan 2022	102.16	103.57	101.71	103.06	103.06	100,200
05 Jan 2022	103.80	104.52	101.79	101.85	101.85	102,800
04 Jan 2022	102.81	105.26	102.81	104.00	104.00	96,000
03 Jan 2022	103.14	104.91	101.77	102.57	102.57	89,900
31 Dec 2021	101.72	103.38	101.52	102.70	102.70	55,100
30 Dec 2021	104.37	105.02	102.03	102.08	102.08	64,600
29 Dec 2021	103.82	105.11	103.61	104.21	104.21	60,100
28 Dec 2021	102.74	104.48	102.74	103.40	103.40	57,700
27 Dec 2021	101.80	103.68	101.16	103.51	103.51	67,500
23 Dec 2021	101.38	102.45	99.56	101.57	101.57	57,700
22 Dec 2021	99.50	100.99	99.50	100.49	100.49	89,600
21 Dec 2021	97.97	100.39	97.97	100.25	100.25	113,300
20 Dec 2021	98.33	98.33	95.24	97.05	97.05	124,300
17 Dec 2021	100.96	103.20	99.31	100.13	100.13	511,600
16 Dec 2021	103.71	104.25	100.66	101.28	101.28	108,400
15 Dec 2021	99.98	103.40	98.85	102.92	102.92	159,500
14 Dec 2021	101.09	102.61	100.00	100.17	100.17	209,200
13 Dec 2021	102.03	102.51	100.99	101.50	101.50	89,100
10 Dec 2021	103.25	103.56	101.62	102.70	102.70	95,300
09 Dec 2021	102.14	103.93	102.14	102.48	102.48	81,200
08 Dec 2021	103.67	104.37	103.17	103.23	103.23	86,100
07 Dec 2021	102.95	105.02	102.95	103.31	103.31	91,400
06 Dec 2021	100.09	102.53	99.69	101.85	101.85	103,200
03 Dec 2021	98.96	99.99	97.15	98.02	98.02	98,100
02 Dec 2021	94.06	98.87	94.06	98.31	98.31	103,200
01 Dec 2021	97.80	98.49	93.49	93.56	93.56	122,300
30 Nov 2021	97.41	97.47	94.34	95.04	95.04	125,000
29 Nov 2021	102.24	102.24	98.10	98.39	98.39	126,500
26 Nov 2021	101.87	104.27	99.50	100.46	100.46	99,700
24 Nov 2021	105.64	106.34	105.16	105.21	105.21	62,100
23 Nov 2021	105.42	107.09	104.90	106.41	106.41	109,200
22 Nov 2021	107.00	109.87	105.16	105.45	105.45	235,600
19 Nov 2021	105.58	106.69	105.41	106.05	106.05	219,700
18 Nov 2021	105.55	106.25	104.23	106.09	106.09	146,700
17 Nov 2021	104.64	105.48	103.41	105.20	105.20	130,200
16 Nov 2021	104.26	106.08	103.49	104.90	104.90	128,500
15 Nov 2021	105.42	105.42	103.47	104.56	104.56	100,500
12 Nov 2021	104.23	105.82	103.54	105.54	105.54	130,900
12 Nov 2021	0.33 Dividend
11 Nov 2021	103.74	104.99	102.58	104.51	104.18	82,500
10 Nov 2021	103.50	104.70	103.25	103.84	103.51	80,900
09 Nov 2021	103.05	104.03	102.53	103.67	103.34	81,400
08 Nov 2021	104.39	104.39	102.29	103.18	102.85	77,800
05 Nov 2021	100.17	103.43	99.95	103.15	102.82	111,200
04 Nov 2021	98.85	99.92	98.00	98.68	98.37	106,900
03 Nov 2021	95.97	99.08	95.85	98.38	98.07	130,200
02 Nov 2021	97.26	97.58	96.09	96.66	96.35	125,900
01 Nov 2021	97.88	98.40	96.94	97.05	96.74	163,900
29 Oct 2021	98.19	99.77	97.09	97.48	97.17	157,200
28 Oct 2021	97.74	99.32	96.62	98.76	98.45	258,100
27 Oct 2021	100.54	101.44	95.83	96.52	96.22	209,700
26 Oct 2021	101.77	102.27	100.92	101.54	101.22	95,500
25 Oct 2021	100.02	102.13	99.41	101.93	101.61	102,500
22 Oct 2021	100.90	101.27	99.83	100.10	99.78	151,300
21 Oct 2021	98.38	100.28	97.46	100.26	99.94	181,200
20 Oct 2021	96.90	99.12	96.59	98.85	98.54	128,400
19 Oct 2021	97.51	97.51	96.69	97.01	96.70	55,600
18 Oct 2021	95.25	97.36	94.93	97.28	96.97	142,000
15 Oct 2021	99.02	99.10	95.38	95.42	95.12	148,800
14 Oct 2021	95.71	97.03	95.18	96.92	96.61	54,900
13 Oct 2021	95.05	95.35	93.53	94.45	94.15	87,200
12 Oct 2021	95.58	95.75	94.58	94.98	94.68	96,700
11 Oct 2021	96.33	97.02	94.98	95.02	94.72	74,900
08 Oct 2021	95.31	96.24	94.85	96.06	95.76	66,900
07 Oct 2021	93.66	95.68	93.13	95.38	95.08	316,100
06 Oct 2021	92.27	93.36	90.61	92.70	92.41	101,000
05 Oct 2021	93.50	94.01	92.45	93.33	93.04	135,800
04 Oct 2021	91.53	93.23	91.53	92.89	92.60	113,300
01 Oct 2021	90.97	92.88	89.51	91.79	91.50	139,000
30 Sept 2021	92.57	93.20	89.92	90.13	89.85	180,100
29 Sept 2021	90.93	92.42	89.68	92.17	91.88	107,600
28 Sept 2021	92.14	93.20	89.90	90.05	89.77	128,500
27 Sept 2021	89.23	92.10	89.22	91.96	91.67	159,100
24 Sept 2021	86.73	88.94	86.73	88.45	88.17	151,800
23 Sept 2021	85.65	87.39	85.65	87.21	86.93	110,400
22 Sept 2021	83.84	86.11	83.84	85.28	85.01	119,400
21 Sept 2021	83.63	83.74	81.67	82.94	82.68	130,600
20 Sept 2021	81.43	82.98	80.93	82.73	82.47	129,500
17 Sept 2021	85.20	85.24	82.82	83.46	83.20	564,800
16 Sept 2021	86.74	87.26	84.94	85.00	84.73	121,500
15 Sept 2021	85.64	87.20	85.46	86.86	86.59	114,800
14 Sept 2021	86.97	86.97	85.43	85.93	85.66	112,700
13 Sept 2021	86.54	87.11	85.29	86.44	86.17	96,700
10 Sept 2021	87.64	87.69	85.88	86.01	85.74	96,800
09 Sept 2021	87.47	88.28	86.63	86.72	86.45	115,100
08 Sept 2021	85.81	87.54	85.81	87.33	87.05	142,400
07 Sept 2021	87.07	87.60	86.43	86.48	86.21	96,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,114.50-133.60(-1.84%)

AUD/USD0.7069-0.0051(-0.72%)

ASX 2006,838.30-123.30(-1.77%)

OIL88.49+1.14(+1.31%)

GOLD1,800.30-29.40(-1.61%)

BTC-AUD52,181.52-2,500.25(-4.57%)

Applied Industrial Technologies, Inc. (AIT)

ALL ORDS
7,114.50
-133.60(-1.84%)

AUD/USD
0.7069
-0.0051(-0.72%)

ASX 200
6,838.30
-123.30(-1.77%)

OIL
88.49
+1.14(+1.31%)

GOLD
1,800.30
-29.40(-1.61%)

BTC-AUD
52,181.52
-2,500.25(-4.57%)