News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Applied Industrial Technologies, Inc. (AIT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

109.74

+3.98

(+3.76%)

At close: 04:00PM EDT

109.74

0.00

(0.00%)

After hours:

04:15PM EDT

Time period:

05 Oct 2021 - 05 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	107.35	109.96	107.35	109.74	109.74	238,100
03 Oct 2022	103.91	107.05	103.29	105.76	105.76	289,500
30 Sept 2022	100.65	104.45	100.08	102.78	102.78	357,100
29 Sept 2022	98.81	100.85	98.49	100.66	100.66	169,600
28 Sept 2022	98.69	100.70	97.27	99.70	99.70	183,000
27 Sept 2022	97.91	99.07	96.57	98.60	98.60	174,100
26 Sept 2022	99.66	100.52	96.43	96.53	96.53	294,300
23 Sept 2022	100.66	101.45	98.85	99.86	99.86	283,800
22 Sept 2022	103.24	103.24	101.37	101.90	101.90	122,100
21 Sept 2022	105.78	107.30	103.45	103.52	103.52	101,300
20 Sept 2022	104.59	105.37	103.06	104.62	104.62	150,700
19 Sept 2022	103.41	106.32	103.41	105.62	105.62	126,000
16 Sept 2022	103.82	105.00	102.65	104.45	104.45	367,200
15 Sept 2022	104.28	105.73	103.53	105.00	105.00	115,600
14 Sept 2022	104.61	105.64	104.06	105.23	105.23	141,100
13 Sept 2022	108.28	108.29	104.09	104.62	104.62	109,700
12 Sept 2022	110.08	111.18	109.43	110.93	110.93	128,900
09 Sept 2022	108.39	110.20	108.17	108.92	108.92	133,700
08 Sept 2022	105.44	108.16	104.92	107.81	107.81	132,000
07 Sept 2022	104.75	106.68	103.60	106.23	106.23	96,800
06 Sept 2022	104.88	106.00	102.95	104.61	104.61	121,400
02 Sept 2022	106.13	106.83	104.19	104.96	104.96	89,100
01 Sept 2022	106.22	106.22	104.06	104.73	104.73	119,300
31 Aug 2022	106.94	107.19	105.32	106.02	106.02	151,200
30 Aug 2022	108.56	108.56	106.00	106.41	106.41	104,500
29 Aug 2022	108.40	109.06	107.83	108.72	108.72	98,400
26 Aug 2022	112.88	112.88	108.56	108.99	108.99	86,600
25 Aug 2022	112.55	113.64	111.90	112.99	112.99	80,400
24 Aug 2022	110.72	112.23	110.72	111.76	111.76	101,100
23 Aug 2022	110.18	111.78	110.18	111.43	111.43	106,600
22 Aug 2022	111.49	111.51	109.60	110.41	110.41	270,200
19 Aug 2022	114.71	114.71	112.68	112.84	112.84	129,300
18 Aug 2022	114.61	115.50	113.90	115.11	115.11	139,600
17 Aug 2022	114.75	114.99	113.51	113.60	113.60	126,100
16 Aug 2022	113.68	116.17	113.68	116.16	116.16	153,100
15 Aug 2022	112.35	114.33	111.99	113.37	113.37	249,100
12 Aug 2022	117.04	118.14	112.13	113.43	113.43	471,000
12 Aug 2022	0.34 Dividend
11 Aug 2022	116.18	121.20	115.51	118.89	118.55	516,900
10 Aug 2022	105.72	107.85	105.10	106.04	105.74	212,000
09 Aug 2022	104.65	104.65	103.39	103.92	103.62	136,400
08 Aug 2022	103.97	105.01	103.83	104.79	104.49	266,900
05 Aug 2022	101.16	103.55	100.37	103.45	103.15	106,900
04 Aug 2022	102.26	102.91	101.68	102.29	102.00	81,200
03 Aug 2022	101.83	103.16	100.55	102.59	102.30	122,500
02 Aug 2022	102.83	102.83	100.66	100.90	100.61	71,800
01 Aug 2022	99.79	104.36	99.79	103.30	103.00	207,400
29 July 2022	98.67	100.95	98.67	100.59	100.30	94,100
28 July 2022	98.24	99.30	97.19	98.91	98.63	60,700
27 July 2022	95.70	98.42	95.38	97.40	97.12	106,900
26 July 2022	95.63	96.19	94.70	95.55	95.28	79,500
25 July 2022	94.18	95.50	93.98	95.33	95.06	94,300
22 July 2022	94.80	95.71	93.61	94.53	94.26	104,700
21 July 2022	94.26	94.71	93.06	94.62	94.35	153,900
20 July 2022	94.03	95.57	93.35	95.45	95.18	133,800
19 July 2022	90.92	93.87	90.92	93.71	93.44	179,100
18 July 2022	91.79	92.24	89.77	89.79	89.53	114,500
15 July 2022	91.17	91.17	89.41	90.45	90.19	269,400
14 July 2022	88.56	89.93	88.09	89.72	89.46	177,600
13 July 2022	91.20	91.53	90.25	90.70	90.44	114,700
12 July 2022	93.17	94.42	92.02	92.61	92.35	86,300
11 July 2022	92.52	94.30	92.52	93.28	93.01	95,100
08 July 2022	94.48	94.48	92.77	93.37	93.10	96,900
07 July 2022	94.04	95.31	93.85	94.20	93.93	107,500
06 July 2022	93.07	93.87	91.22	92.97	92.70	152,400
05 July 2022	93.96	94.83	91.41	93.18	92.91	250,300
01 July 2022	95.96	97.30	94.58	95.77	95.50	147,600
30 June 2022	93.02	96.64	92.54	96.17	95.89	270,400
29 June 2022	94.72	95.06	92.93	94.20	93.93	130,000
28 June 2022	97.61	98.28	94.20	94.48	94.21	311,500
27 June 2022	96.59	98.07	95.66	96.87	96.59	191,100
24 June 2022	90.88	95.11	90.88	95.01	94.74	507,600
23 June 2022	91.30	92.20	89.52	90.41	90.15	155,200
22 June 2022	90.31	91.86	89.79	91.45	91.19	160,200
21 June 2022	92.04	92.55	90.52	91.73	91.47	225,300
17 June 2022	93.29	93.29	89.98	90.37	90.11	368,500
16 June 2022	96.47	97.36	92.03	92.59	92.33	158,500
15 June 2022	99.23	99.94	97.04	98.07	97.79	139,800
14 June 2022	97.83	99.05	96.31	97.81	97.53	206,800
13 June 2022	99.10	99.57	97.43	98.60	98.32	163,500
10 June 2022	103.15	103.15	100.96	101.29	101.00	143,000
09 June 2022	105.64	106.45	104.71	104.76	104.46	125,100
08 June 2022	106.50	106.92	105.22	105.64	105.34	179,800
07 June 2022	105.99	107.63	105.45	107.01	106.70	146,100
06 June 2022	105.24	107.08	104.05	106.80	106.49	220,300
03 June 2022	104.61	105.52	103.81	104.20	103.90	305,800
02 June 2022	104.21	105.63	103.20	105.34	105.04	174,500
01 June 2022	103.70	104.48	102.30	103.49	103.19	279,800
31 May 2022	102.14	104.12	101.02	103.41	103.11	201,200
27 May 2022	101.85	104.17	101.85	103.20	102.90	217,100
26 May 2022	99.94	101.81	99.44	101.16	100.87	196,600
25 May 2022	98.44	100.66	97.94	99.27	98.99	204,700
24 May 2022	99.64	99.81	96.56	98.50	98.22	331,500
23 May 2022	101.75	102.75	100.10	100.28	99.99	328,700
20 May 2022	103.49	103.69	99.51	100.58	100.29	214,600
19 May 2022	103.72	104.61	102.12	102.96	102.67	194,800
18 May 2022	106.54	107.64	104.23	105.03	104.73	236,500
17 May 2022	108.25	108.75	107.61	107.85	107.54	184,700
16 May 2022	105.49	107.39	104.59	106.62	106.32	149,100
13 May 2022	104.40	106.87	103.92	106.08	105.78	172,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,030.90+125.60(+1.82%)

AUD/USD0.6485-0.0020(-0.30%)

ASX 2006,815.70+116.40(+1.74%)

OIL86.23-0.29(-0.34%)

GOLD1,722.80-7.70(-0.44%)

BTC-AUD31,088.07+203.30(+0.66%)

News that makes you smarter and richer... For free.

Applied Industrial Technologies, Inc. (AIT)

ALL ORDS
7,030.90
+125.60(+1.82%)

AUD/USD
0.6485
-0.0020(-0.30%)

ASX 200
6,815.70
+116.40(+1.74%)

OIL
86.23
-0.29(-0.34%)

GOLD
1,722.80
-7.70(-0.44%)

BTC-AUD
31,088.07
+203.30(+0.66%)