Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	145.49	148.59	144.90	145.11	145.11	461,000
02 Feb 2023	147.23	149.42	145.72	145.91	145.91	336,700
01 Feb 2023	142.70	147.41	142.70	145.72	145.72	291,600
31 Jan 2023	138.35	143.37	138.22	143.21	143.21	307,900
30 Jan 2023	140.32	142.46	136.64	137.23	137.23	300,900
27 Jan 2023	137.75	140.55	136.65	140.31	140.31	350,700
26 Jan 2023	132.00	139.89	132.00	136.40	136.40	568,000
25 Jan 2023	122.22	123.09	120.54	122.49	122.49	182,900
24 Jan 2023	121.02	123.00	119.91	122.28	122.28	118,100
23 Jan 2023	122.33	123.93	120.94	122.09	122.09	165,600
20 Jan 2023	121.48	122.60	120.32	122.29	122.29	217,000
19 Jan 2023	123.64	124.58	120.55	120.59	120.59	204,000
18 Jan 2023	124.78	127.49	123.30	123.31	123.31	225,900
17 Jan 2023	126.75	127.03	124.44	124.66	124.66	170,700
13 Jan 2023	123.98	126.33	123.36	126.08	126.08	157,600
12 Jan 2023	124.97	125.02	122.97	124.70	124.70	130,100
11 Jan 2023	122.66	124.14	122.41	124.01	124.01	98,100
10 Jan 2023	122.05	122.53	119.75	122.14	122.14	161,400
09 Jan 2023	121.14	122.44	119.99	121.86	121.86	180,400
06 Jan 2023	119.00	123.50	118.73	120.63	120.63	225,900
05 Jan 2023	124.46	124.46	116.94	117.28	117.28	236,300
04 Jan 2023	124.84	125.96	123.77	124.52	124.52	168,600
03 Jan 2023	126.30	126.81	123.78	124.92	124.92	177,400
30 Dec 2022	125.93	126.93	124.92	126.03	126.03	108,000
29 Dec 2022	125.91	127.51	125.46	126.92	126.92	83,300
28 Dec 2022	127.50	128.35	124.76	124.81	124.81	83,600
27 Dec 2022	127.37	128.21	126.91	127.34	127.34	97,900
23 Dec 2022	125.16	126.63	124.88	126.33	126.33	73,000
22 Dec 2022	126.06	126.06	123.53	125.51	125.51	148,300
21 Dec 2022	127.04	127.27	125.99	126.93	126.93	102,100
20 Dec 2022	124.08	126.56	123.62	125.75	125.75	162,600
19 Dec 2022	123.64	124.49	122.95	123.66	123.66	162,700
16 Dec 2022	122.71	124.16	121.31	123.36	123.36	1,048,300
15 Dec 2022	126.69	126.69	123.10	124.32	124.32	190,300
14 Dec 2022	129.53	130.90	127.37	127.71	127.71	214,000
13 Dec 2022	131.44	131.66	128.40	128.88	128.88	237,500
12 Dec 2022	127.89	128.88	126.90	128.41	128.41	198,100
09 Dec 2022	127.51	128.32	127.23	127.53	127.53	128,800
08 Dec 2022	127.01	128.36	126.45	128.08	128.08	125,000
07 Dec 2022	126.87	127.73	125.64	125.81	125.81	147,900
06 Dec 2022	129.27	129.27	125.24	126.36	126.36	153,900
05 Dec 2022	129.85	129.85	126.25	128.40	128.40	165,100
02 Dec 2022	130.40	133.35	130.23	131.47	131.47	132,800
01 Dec 2022	133.47	133.74	131.24	132.09	132.09	95,200
30 Nov 2022	129.10	132.63	127.09	132.49	132.49	273,900
29 Nov 2022	129.72	130.83	128.99	129.32	129.32	121,200
28 Nov 2022	131.19	131.59	129.04	129.92	129.92	93,500
25 Nov 2022	131.32	132.72	130.74	131.91	131.91	50,700
23 Nov 2022	130.77	131.88	130.09	130.70	130.70	138,600
22 Nov 2022	131.46	132.43	130.46	130.73	130.73	233,000
21 Nov 2022	129.94	130.74	128.54	130.08	130.08	121,200
18 Nov 2022	130.88	131.55	127.50	129.46	129.46	267,700
17 Nov 2022	128.03	128.83	125.67	128.83	128.83	162,700
16 Nov 2022	130.10	131.06	128.20	128.92	128.92	99,700
15 Nov 2022	127.25	131.01	126.24	130.04	130.04	208,300
14 Nov 2022	125.81	128.07	125.67	126.27	126.27	119,500
14 Nov 2022	0.34 Dividend
11 Nov 2022	128.39	129.74	126.54	126.83	126.49	120,600
10 Nov 2022	129.99	130.31	127.32	128.39	128.05	137,900
09 Nov 2022	124.93	127.48	124.93	125.41	125.07	121,100
08 Nov 2022	128.24	128.43	124.27	125.71	125.37	161,100
07 Nov 2022	126.73	127.29	125.55	127.14	126.80	72,500
04 Nov 2022	126.11	128.07	124.36	125.72	125.38	127,900
03 Nov 2022	123.08	126.71	122.49	125.07	124.73	263,800
02 Nov 2022	129.08	130.47	124.20	125.12	124.78	255,300
01 Nov 2022	124.50	130.34	124.50	129.72	129.37	264,300
31 Oct 2022	125.28	126.48	123.96	124.38	124.05	258,300
28 Oct 2022	122.96	127.37	121.01	126.90	126.56	312,000
27 Oct 2022	122.18	124.96	117.80	121.17	120.85	393,600
26 Oct 2022	117.28	117.59	114.59	116.78	116.47	238,700
25 Oct 2022	114.68	117.21	114.68	116.13	115.82	207,700
24 Oct 2022	112.00	115.32	112.00	115.15	114.84	212,500
21 Oct 2022	108.42	112.00	108.42	111.52	111.22	93,000
20 Oct 2022	110.94	111.48	107.63	108.22	107.93	144,800
19 Oct 2022	111.60	111.86	109.66	111.49	111.19	140,100
18 Oct 2022	113.71	115.09	111.38	112.25	111.95	183,300
17 Oct 2022	109.50	112.12	109.50	111.52	111.22	180,800
14 Oct 2022	110.95	111.00	106.95	107.24	106.95	105,100
13 Oct 2022	105.70	110.78	104.51	110.51	110.21	212,700
12 Oct 2022	109.22	109.22	106.85	106.86	106.57	120,400
11 Oct 2022	109.26	110.69	108.34	109.19	108.90	171,900
10 Oct 2022	108.58	110.24	107.86	109.48	109.19	134,600
07 Oct 2022	109.17	109.50	107.00	107.90	107.61	199,900
06 Oct 2022	110.38	112.75	110.02	110.26	109.96	165,800
05 Oct 2022	108.08	112.40	108.08	110.96	110.66	271,000
04 Oct 2022	107.35	109.96	107.35	109.74	109.45	238,100
03 Oct 2022	103.91	107.05	103.29	105.76	105.48	289,500
30 Sept 2022	100.65	104.45	100.08	102.78	102.50	357,100
29 Sept 2022	98.81	100.85	98.49	100.66	100.39	169,600
28 Sept 2022	98.69	100.70	97.27	99.70	99.43	183,000
27 Sept 2022	97.91	99.07	96.57	98.60	98.34	174,100
26 Sept 2022	99.66	100.52	96.43	96.53	96.27	294,300
23 Sept 2022	100.66	101.45	98.85	99.86	99.59	283,800
22 Sept 2022	103.24	103.24	101.37	101.90	101.63	122,100
21 Sept 2022	105.78	107.30	103.45	103.52	103.24	101,300
20 Sept 2022	104.59	105.37	103.06	104.62	104.34	150,700
19 Sept 2022	103.41	106.32	103.41	105.62	105.34	126,000
16 Sept 2022	103.82	105.00	102.65	104.45	104.17	367,200
15 Sept 2022	104.28	105.73	103.53	105.00	104.72	115,600
14 Sept 2022	104.61	105.64	104.06	105.23	104.95	141,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

AUD/USD0.6924-0.0157(-2.22%)

ASX 2007,558.10+46.50(+0.62%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,354.46-691.76(-2.03%)

Get our best money-saving hacks and pro tips now

Applied Industrial Technologies, Inc. (AIT)

ALL ORDS
7,771.80
+43.30(+0.56%)

AUD/USD
0.6924
-0.0157(-2.22%)

ASX 200
7,558.10
+46.50(+0.62%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,354.46
-691.76(-2.03%)