Australia markets open in 5 hours 33 minutes

Applied Industrial Technologies, Inc. (AIT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
145.11-0.80 (-0.55%)
At close: 04:00PM EST
145.11 0.00 (0.00%)
After hours: 04:15PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023145.49148.59144.90145.11145.11461,000
02 Feb 2023147.23149.42145.72145.91145.91336,700
01 Feb 2023142.70147.41142.70145.72145.72291,600
31 Jan 2023138.35143.37138.22143.21143.21307,900
30 Jan 2023140.32142.46136.64137.23137.23300,900
27 Jan 2023137.75140.55136.65140.31140.31350,700
26 Jan 2023132.00139.89132.00136.40136.40568,000
25 Jan 2023122.22123.09120.54122.49122.49182,900
24 Jan 2023121.02123.00119.91122.28122.28118,100
23 Jan 2023122.33123.93120.94122.09122.09165,600
20 Jan 2023121.48122.60120.32122.29122.29217,000
19 Jan 2023123.64124.58120.55120.59120.59204,000
18 Jan 2023124.78127.49123.30123.31123.31225,900
17 Jan 2023126.75127.03124.44124.66124.66170,700
13 Jan 2023123.98126.33123.36126.08126.08157,600
12 Jan 2023124.97125.02122.97124.70124.70130,100
11 Jan 2023122.66124.14122.41124.01124.0198,100
10 Jan 2023122.05122.53119.75122.14122.14161,400
09 Jan 2023121.14122.44119.99121.86121.86180,400
06 Jan 2023119.00123.50118.73120.63120.63225,900
05 Jan 2023124.46124.46116.94117.28117.28236,300
04 Jan 2023124.84125.96123.77124.52124.52168,600
03 Jan 2023126.30126.81123.78124.92124.92177,400
30 Dec 2022125.93126.93124.92126.03126.03108,000
29 Dec 2022125.91127.51125.46126.92126.9283,300
28 Dec 2022127.50128.35124.76124.81124.8183,600
27 Dec 2022127.37128.21126.91127.34127.3497,900
23 Dec 2022125.16126.63124.88126.33126.3373,000
22 Dec 2022126.06126.06123.53125.51125.51148,300
21 Dec 2022127.04127.27125.99126.93126.93102,100
20 Dec 2022124.08126.56123.62125.75125.75162,600
19 Dec 2022123.64124.49122.95123.66123.66162,700
16 Dec 2022122.71124.16121.31123.36123.361,048,300
15 Dec 2022126.69126.69123.10124.32124.32190,300
14 Dec 2022129.53130.90127.37127.71127.71214,000
13 Dec 2022131.44131.66128.40128.88128.88237,500
12 Dec 2022127.89128.88126.90128.41128.41198,100
09 Dec 2022127.51128.32127.23127.53127.53128,800
08 Dec 2022127.01128.36126.45128.08128.08125,000
07 Dec 2022126.87127.73125.64125.81125.81147,900
06 Dec 2022129.27129.27125.24126.36126.36153,900
05 Dec 2022129.85129.85126.25128.40128.40165,100
02 Dec 2022130.40133.35130.23131.47131.47132,800
01 Dec 2022133.47133.74131.24132.09132.0995,200
30 Nov 2022129.10132.63127.09132.49132.49273,900
29 Nov 2022129.72130.83128.99129.32129.32121,200
28 Nov 2022131.19131.59129.04129.92129.9293,500
25 Nov 2022131.32132.72130.74131.91131.9150,700
23 Nov 2022130.77131.88130.09130.70130.70138,600
22 Nov 2022131.46132.43130.46130.73130.73233,000
21 Nov 2022129.94130.74128.54130.08130.08121,200
18 Nov 2022130.88131.55127.50129.46129.46267,700
17 Nov 2022128.03128.83125.67128.83128.83162,700
16 Nov 2022130.10131.06128.20128.92128.9299,700
15 Nov 2022127.25131.01126.24130.04130.04208,300
14 Nov 2022125.81128.07125.67126.27126.27119,500
14 Nov 20220.34 Dividend
11 Nov 2022128.39129.74126.54126.83126.49120,600
10 Nov 2022129.99130.31127.32128.39128.05137,900
09 Nov 2022124.93127.48124.93125.41125.07121,100
08 Nov 2022128.24128.43124.27125.71125.37161,100
07 Nov 2022126.73127.29125.55127.14126.8072,500
04 Nov 2022126.11128.07124.36125.72125.38127,900
03 Nov 2022123.08126.71122.49125.07124.73263,800
02 Nov 2022129.08130.47124.20125.12124.78255,300
01 Nov 2022124.50130.34124.50129.72129.37264,300
31 Oct 2022125.28126.48123.96124.38124.05258,300
28 Oct 2022122.96127.37121.01126.90126.56312,000
27 Oct 2022122.18124.96117.80121.17120.85393,600
26 Oct 2022117.28117.59114.59116.78116.47238,700
25 Oct 2022114.68117.21114.68116.13115.82207,700
24 Oct 2022112.00115.32112.00115.15114.84212,500
21 Oct 2022108.42112.00108.42111.52111.2293,000
20 Oct 2022110.94111.48107.63108.22107.93144,800
19 Oct 2022111.60111.86109.66111.49111.19140,100
18 Oct 2022113.71115.09111.38112.25111.95183,300
17 Oct 2022109.50112.12109.50111.52111.22180,800
14 Oct 2022110.95111.00106.95107.24106.95105,100
13 Oct 2022105.70110.78104.51110.51110.21212,700
12 Oct 2022109.22109.22106.85106.86106.57120,400
11 Oct 2022109.26110.69108.34109.19108.90171,900
10 Oct 2022108.58110.24107.86109.48109.19134,600
07 Oct 2022109.17109.50107.00107.90107.61199,900
06 Oct 2022110.38112.75110.02110.26109.96165,800
05 Oct 2022108.08112.40108.08110.96110.66271,000
04 Oct 2022107.35109.96107.35109.74109.45238,100
03 Oct 2022103.91107.05103.29105.76105.48289,500
30 Sept 2022100.65104.45100.08102.78102.50357,100
29 Sept 202298.81100.8598.49100.66100.39169,600
28 Sept 202298.69100.7097.2799.7099.43183,000
27 Sept 202297.9199.0796.5798.6098.34174,100
26 Sept 202299.66100.5296.4396.5396.27294,300
23 Sept 2022100.66101.4598.8599.8699.59283,800
22 Sept 2022103.24103.24101.37101.90101.63122,100
21 Sept 2022105.78107.30103.45103.52103.24101,300
20 Sept 2022104.59105.37103.06104.62104.34150,700
19 Sept 2022103.41106.32103.41105.62105.34126,000
16 Sept 2022103.82105.00102.65104.45104.17367,200
15 Sept 2022104.28105.73103.53105.00104.72115,600
14 Sept 2022104.61105.64104.06105.23104.95141,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...