Mail

AIT - Applied Industrial Technologies, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	128.52	128.77	127.79	128.74	128.74	17,772
26 May 2023	125.78	128.37	125.75	128.09	128.09	172,300
25 May 2023	126.27	126.74	125.18	125.40	125.40	147,000
24 May 2023	126.30	126.30	124.47	126.06	126.06	212,200
23 May 2023	128.34	129.20	126.56	126.62	126.62	189,200
22 May 2023	129.90	130.75	128.08	129.28	129.28	130,900
19 May 2023	131.70	131.70	128.72	129.17	129.17	190,100
18 May 2023	129.30	130.90	128.72	130.15	130.15	145,600
17 May 2023	128.28	130.37	127.88	129.35	129.35	263,600
16 May 2023	128.78	128.78	126.72	127.35	127.35	151,500
15 May 2023	129.29	130.64	128.40	129.55	129.55	170,900
12 May 2023	127.46	129.53	127.46	129.19	129.19	133,400
12 May 2023	0.35 Dividend
11 May 2023	127.13	127.92	126.57	127.71	127.36	135,500
10 May 2023	130.68	131.67	126.81	128.72	128.37	127,300
09 May 2023	128.73	129.72	128.22	129.04	128.69	125,600
08 May 2023	129.87	130.69	128.30	129.29	128.94	126,500
05 May 2023	129.85	131.54	129.24	129.67	129.31	179,700
04 May 2023	131.60	131.60	127.19	127.79	127.44	143,800
03 May 2023	133.39	136.16	132.65	133.16	132.80	158,900
02 May 2023	132.25	133.22	130.66	132.75	132.39	285,300
01 May 2023	135.50	136.82	132.18	132.60	132.24	184,300
28 Apr 2023	136.74	138.60	134.74	135.66	135.29	217,800
27 Apr 2023	133.20	136.70	131.72	135.91	135.54	208,100
26 Apr 2023	133.70	135.33	131.42	131.58	131.22	322,200
25 Apr 2023	136.06	136.99	135.18	135.33	134.96	156,600
24 Apr 2023	138.70	139.31	136.76	136.85	136.47	155,600
21 Apr 2023	138.79	138.82	136.82	138.65	138.27	143,000
20 Apr 2023	136.64	139.02	136.16	138.29	137.91	138,600
19 Apr 2023	135.44	136.99	134.76	136.95	136.57	150,300
18 Apr 2023	137.40	138.43	135.85	137.07	136.69	93,300
17 Apr 2023	135.19	136.67	135.05	136.65	136.28	107,300
14 Apr 2023	135.24	137.45	133.06	134.52	134.15	162,000
13 Apr 2023	134.56	134.59	131.66	134.33	133.96	206,100
12 Apr 2023	134.09	135.83	133.29	134.71	134.34	142,400
11 Apr 2023	132.90	134.25	132.38	132.71	132.35	157,600
10 Apr 2023	128.23	132.57	128.00	132.27	131.91	235,600
06 Apr 2023	133.00	133.21	128.79	129.00	128.65	358,900
05 Apr 2023	134.35	134.68	130.95	132.96	132.60	158,500
04 Apr 2023	142.87	142.87	134.37	135.54	135.17	164,100
03 Apr 2023	141.84	142.60	139.93	142.16	141.77	170,100
31 Mar 2023	139.07	142.61	139.07	142.13	141.74	282,400
30 Mar 2023	140.26	140.81	138.04	138.23	137.85	90,900
29 Mar 2023	139.56	139.92	138.09	139.37	138.99	136,800
28 Mar 2023	136.77	139.19	136.77	138.39	138.01	180,600
27 Mar 2023	134.60	137.39	134.21	136.90	136.52	194,700
24 Mar 2023	130.92	133.19	129.44	132.89	132.53	105,600
23 Mar 2023	133.11	135.46	130.99	132.18	131.82	186,400
22 Mar 2023	136.83	137.23	132.59	132.81	132.45	186,100
21 Mar 2023	136.70	137.50	135.30	137.12	136.74	245,600
20 Mar 2023	133.88	136.61	133.88	133.95	133.58	222,500
17 Mar 2023	135.72	135.72	131.17	132.23	131.87	624,800
16 Mar 2023	131.90	135.85	131.82	134.32	133.95	205,200
15 Mar 2023	133.95	134.56	131.35	133.58	133.21	239,400
14 Mar 2023	137.68	139.10	135.71	137.39	137.01	295,800
13 Mar 2023	136.30	137.70	133.96	134.44	134.07	310,800
10 Mar 2023	141.72	141.72	137.92	138.80	138.42	416,700
09 Mar 2023	142.57	143.19	141.34	142.00	141.61	240,500
08 Mar 2023	141.93	142.83	140.67	141.93	141.54	243,000
07 Mar 2023	143.65	143.79	140.65	141.68	141.29	201,800
06 Mar 2023	144.11	145.25	142.67	143.74	143.35	305,300
03 Mar 2023	142.55	144.42	141.33	144.35	143.95	264,500
02 Mar 2023	142.98	142.98	141.32	141.95	141.56	160,500
01 Mar 2023	142.42	145.02	142.42	143.98	143.59	286,300
28 Feb 2023	141.81	144.95	141.81	142.86	142.47	334,200
27 Feb 2023	140.35	142.31	140.35	142.01	141.62	275,000
24 Feb 2023	138.15	139.59	137.30	138.85	138.47	125,300
23 Feb 2023	140.30	141.64	138.59	139.64	139.26	151,700
22 Feb 2023	140.24	141.91	139.13	139.63	139.25	273,600
21 Feb 2023	142.66	144.10	140.19	140.34	139.96	333,500
17 Feb 2023	142.19	145.77	142.19	144.59	144.19	277,700
16 Feb 2023	140.51	143.13	140.51	141.38	140.99	231,300
15 Feb 2023	141.17	143.40	141.17	142.20	141.81	149,100
14 Feb 2023	142.50	143.80	141.55	142.29	141.90	216,400
14 Feb 2023	0.35 Dividend
13 Feb 2023	140.91	144.02	140.51	143.61	142.87	111,700
10 Feb 2023	141.68	141.88	140.65	140.87	140.14	168,100
09 Feb 2023	144.96	144.96	142.04	142.51	141.77	106,200
08 Feb 2023	145.47	146.30	143.35	143.78	143.04	135,700
07 Feb 2023	143.43	147.83	143.43	146.69	145.93	311,900
06 Feb 2023	144.87	146.07	143.14	144.75	144.00	303,400
03 Feb 2023	145.49	148.59	144.90	145.11	144.36	461,000
02 Feb 2023	147.23	149.42	145.72	145.91	145.16	336,700
01 Feb 2023	142.70	147.41	142.70	145.72	144.97	291,600
31 Jan 2023	138.35	143.37	138.22	143.21	142.47	307,900
30 Jan 2023	140.32	142.46	136.64	137.23	136.52	300,900
27 Jan 2023	137.75	140.55	136.65	140.31	139.58	350,700
26 Jan 2023	132.00	139.89	132.00	136.40	135.69	568,000
25 Jan 2023	122.22	123.09	120.54	122.49	121.86	182,900
24 Jan 2023	121.02	123.00	119.91	122.28	121.65	118,100
23 Jan 2023	122.33	123.93	120.94	122.09	121.46	165,600
20 Jan 2023	121.48	122.60	120.32	122.29	121.66	217,000
19 Jan 2023	123.64	124.58	120.55	120.59	119.97	204,000
18 Jan 2023	124.78	127.49	123.30	123.31	122.67	225,900
17 Jan 2023	126.75	127.03	124.44	124.66	124.02	170,700
13 Jan 2023	123.98	126.33	123.36	126.08	125.43	157,600
12 Jan 2023	124.97	125.02	122.97	124.70	124.06	130,100
11 Jan 2023	122.66	124.14	122.41	124.01	123.37	98,100
10 Jan 2023	122.05	122.53	119.75	122.14	121.51	161,400
09 Jan 2023	121.14	122.44	119.99	121.86	121.23	180,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...