Australia markets closed

Applied Industrial Technologies, Inc. (AIT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
189.89-1.04 (-0.54%)
At close: 04:00PM EST
189.89 0.00 (0.00%)
After hours: 05:41PM EST
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Nov 2023161.88163.71161.88163.58163.25100,700
22 Nov 2023161.59162.76161.05161.88161.55179,300
21 Nov 2023162.17162.62160.67160.70160.37124,400
20 Nov 2023163.61163.86161.41162.68162.35286,200
17 Nov 2023161.85164.03161.85163.12162.79219,800
16 Nov 2023163.68164.43160.31161.50161.17269,600
15 Nov 2023166.84167.94162.79163.07162.74253,800
14 Nov 2023164.64167.53164.46167.08166.74194,500
14 Nov 20230.35 Dividend
13 Nov 2023162.12162.36160.48161.36160.68151,000
10 Nov 2023158.35162.47158.17162.19161.51200,400
09 Nov 2023160.00160.00156.81157.47156.81165,400
08 Nov 2023158.88159.76157.93159.04158.37312,100
07 Nov 2023157.06158.87156.14157.99157.33238,900
06 Nov 2023157.00158.29155.25157.64156.98172,800
03 Nov 2023157.38159.39155.73157.10156.44200,100
02 Nov 2023157.00158.00153.13154.87154.22183,400
01 Nov 2023153.21155.41152.45155.27154.62258,900
31 Oct 2023152.14153.61150.64153.51152.87194,300
30 Oct 2023152.34152.99149.59151.46150.82233,800
27 Oct 2023154.90157.36150.07150.75150.12270,200
26 Oct 2023153.03158.33151.00154.97154.32267,700
25 Oct 2023153.20154.68151.82152.24151.60355,300
24 Oct 2023155.15155.66153.07153.68153.04192,200
23 Oct 2023153.86155.32153.00153.62152.98275,000
20 Oct 2023156.42157.06153.19153.86153.21258,700
19 Oct 2023159.35160.80155.76156.16155.50169,500
18 Oct 2023162.16163.32159.26159.74159.07178,100
17 Oct 2023160.64164.82160.64163.47162.78176,900
16 Oct 2023161.34162.43159.55161.02160.34151,900
13 Oct 2023162.51162.51159.00159.43158.76232,900
12 Oct 2023161.57163.61160.14161.65160.97318,800
11 Oct 2023158.34161.27158.21161.07160.39216,700
10 Oct 2023160.13160.62158.01158.03157.37264,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...