Australia markets open in 8 hours 33 minutes

Applied Industrial Technologies, Inc. (AIT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
96.680.00 (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
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202297.67100.0495.8596.6896.68219,500
25 Jan 202298.0298.3094.3896.6896.68106,200
24 Jan 202295.62100.7194.83100.10100.10197,800
21 Jan 202296.2699.5095.9097.2597.25122,300
20 Jan 202297.6199.5296.3896.4696.4684,700
19 Jan 202298.6898.9996.6397.2597.2590,500
18 Jan 2022100.39100.4697.2597.7797.77101,300
14 Jan 202299.63101.5498.42101.46101.4683,900
13 Jan 2022100.12102.54100.12100.87100.8773,700
12 Jan 2022100.78102.1599.87100.16100.1686,500
11 Jan 2022100.28100.6698.1299.9799.9779,200
10 Jan 2022100.43100.6598.81100.47100.4760,600
07 Jan 2022102.72103.45101.21101.31101.3162,300
06 Jan 2022102.16103.57101.71103.06103.06100,200
05 Jan 2022103.80104.52101.79101.85101.85102,800
04 Jan 2022102.81105.26102.81104.00104.0096,000
03 Jan 2022103.14104.91101.77102.57102.5789,900
31 Dec 2021101.72103.38101.52102.70102.7055,100
30 Dec 2021104.37105.02102.03102.08102.0864,600
29 Dec 2021103.82105.11103.61104.21104.2160,100
28 Dec 2021102.74104.48102.74103.40103.4057,700
27 Dec 2021101.80103.68101.16103.51103.5167,500
23 Dec 2021101.38102.4599.56101.57101.5757,700
22 Dec 202199.50100.9999.50100.49100.4989,600
21 Dec 202197.97100.3997.97100.25100.25113,300
20 Dec 202198.3398.3395.2497.0597.05124,300
17 Dec 2021100.96103.2099.31100.13100.13511,600
16 Dec 2021103.71104.25100.66101.28101.28108,400
15 Dec 202199.98103.4098.85102.92102.92159,500
14 Dec 2021101.09102.61100.00100.17100.17209,200
13 Dec 2021102.03102.51100.99101.50101.5089,100
10 Dec 2021103.25103.56101.62102.70102.7095,300
09 Dec 2021102.14103.93102.14102.48102.4881,200
08 Dec 2021103.67104.37103.17103.23103.2386,100
07 Dec 2021102.95105.02102.95103.31103.3191,400
06 Dec 2021100.09102.5399.69101.85101.85103,200
03 Dec 202198.9699.9997.1598.0298.0298,100
02 Dec 202194.0698.8794.0698.3198.31103,200
01 Dec 202197.8098.4993.4993.5693.56122,300
30 Nov 202197.4197.4794.3495.0495.04125,000
29 Nov 2021102.24102.2498.1098.3998.39126,500
26 Nov 2021101.87104.2799.50100.46100.4699,700
24 Nov 2021105.64106.34105.16105.21105.2162,100
23 Nov 2021105.42107.09104.90106.41106.41109,200
22 Nov 2021107.00109.87105.16105.45105.45235,600
19 Nov 2021105.58106.69105.41106.05106.05219,700
18 Nov 2021105.55106.25104.23106.09106.09146,700
17 Nov 2021104.64105.48103.41105.20105.20130,200
16 Nov 2021104.26106.08103.49104.90104.90128,500
15 Nov 2021105.42105.42103.47104.56104.56100,500
12 Nov 2021104.23105.82103.54105.54105.54130,900
12 Nov 20210.33 Dividend
11 Nov 2021103.74104.99102.58104.51104.1882,500
10 Nov 2021103.50104.70103.25103.84103.5180,900
09 Nov 2021103.05104.03102.53103.67103.3481,400
08 Nov 2021104.39104.39102.29103.18102.8577,800
05 Nov 2021100.17103.4399.95103.15102.82111,200
04 Nov 202198.8599.9298.0098.6898.37106,900
03 Nov 202195.9799.0895.8598.3898.07130,200
02 Nov 202197.2697.5896.0996.6696.35125,900
01 Nov 202197.8898.4096.9497.0596.74163,900
29 Oct 202198.1999.7797.0997.4897.17157,200
28 Oct 202197.7499.3296.6298.7698.45258,100
27 Oct 2021100.54101.4495.8396.5296.22209,700
26 Oct 2021101.77102.27100.92101.54101.2295,500
25 Oct 2021100.02102.1399.41101.93101.61102,500
22 Oct 2021100.90101.2799.83100.1099.78151,300
21 Oct 202198.38100.2897.46100.2699.94181,200
20 Oct 202196.9099.1296.5998.8598.54128,400
19 Oct 202197.5197.5196.6997.0196.7055,600
18 Oct 202195.2597.3694.9397.2896.97142,000
15 Oct 202199.0299.1095.3895.4295.12148,800
14 Oct 202195.7197.0395.1896.9296.6154,900
13 Oct 202195.0595.3593.5394.4594.1587,200
12 Oct 202195.5895.7594.5894.9894.6896,700
11 Oct 202196.3397.0294.9895.0294.7274,900
08 Oct 202195.3196.2494.8596.0695.7666,900
07 Oct 202193.6695.6893.1395.3895.08316,100
06 Oct 202192.2793.3690.6192.7092.41101,000
05 Oct 202193.5094.0192.4593.3393.04135,800
04 Oct 202191.5393.2391.5392.8992.60113,300
01 Oct 202190.9792.8889.5191.7991.50139,000
30 Sept 202192.5793.2089.9290.1389.85180,100
29 Sept 202190.9392.4289.6892.1791.88107,600
28 Sept 202192.1493.2089.9090.0589.77128,500
27 Sept 202189.2392.1089.2291.9691.67159,100
24 Sept 202186.7388.9486.7388.4588.17151,800
23 Sept 202185.6587.3985.6587.2186.93110,400
22 Sept 202183.8486.1183.8485.2885.01119,400
21 Sept 202183.6383.7481.6782.9482.68130,600
20 Sept 202181.4382.9880.9382.7382.47129,500
17 Sept 202185.2085.2482.8283.4683.20564,800
16 Sept 202186.7487.2684.9485.0084.73121,500
15 Sept 202185.6487.2085.4686.8686.59114,800
14 Sept 202186.9786.9785.4385.9385.66112,700
13 Sept 202186.5487.1185.2986.4486.1796,700
10 Sept 202187.6487.6985.8886.0185.7496,800
09 Sept 202187.4788.2886.6386.7286.45115,100
08 Sept 202185.8187.5485.8187.3387.05142,400
07 Sept 202187.0787.6086.4386.4886.2196,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...