AIT - Applied Industrial Technologies, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 2023128.52128.77127.79128.74128.7417,772
26 May 2023125.78128.37125.75128.09128.09172,300
25 May 2023126.27126.74125.18125.40125.40147,000
24 May 2023126.30126.30124.47126.06126.06212,200
23 May 2023128.34129.20126.56126.62126.62189,200
22 May 2023129.90130.75128.08129.28129.28130,900
19 May 2023131.70131.70128.72129.17129.17190,100
18 May 2023129.30130.90128.72130.15130.15145,600
17 May 2023128.28130.37127.88129.35129.35263,600
16 May 2023128.78128.78126.72127.35127.35151,500
15 May 2023129.29130.64128.40129.55129.55170,900
12 May 2023127.46129.53127.46129.19129.19133,400
12 May 20230.35 Dividend
11 May 2023127.13127.92126.57127.71127.36135,500
10 May 2023130.68131.67126.81128.72128.37127,300
09 May 2023128.73129.72128.22129.04128.69125,600
08 May 2023129.87130.69128.30129.29128.94126,500
05 May 2023129.85131.54129.24129.67129.31179,700
04 May 2023131.60131.60127.19127.79127.44143,800
03 May 2023133.39136.16132.65133.16132.80158,900
02 May 2023132.25133.22130.66132.75132.39285,300
01 May 2023135.50136.82132.18132.60132.24184,300
28 Apr 2023136.74138.60134.74135.66135.29217,800
27 Apr 2023133.20136.70131.72135.91135.54208,100
26 Apr 2023133.70135.33131.42131.58131.22322,200
25 Apr 2023136.06136.99135.18135.33134.96156,600
24 Apr 2023138.70139.31136.76136.85136.47155,600
21 Apr 2023138.79138.82136.82138.65138.27143,000
20 Apr 2023136.64139.02136.16138.29137.91138,600
19 Apr 2023135.44136.99134.76136.95136.57150,300
18 Apr 2023137.40138.43135.85137.07136.6993,300
17 Apr 2023135.19136.67135.05136.65136.28107,300
14 Apr 2023135.24137.45133.06134.52134.15162,000
13 Apr 2023134.56134.59131.66134.33133.96206,100
12 Apr 2023134.09135.83133.29134.71134.34142,400
11 Apr 2023132.90134.25132.38132.71132.35157,600
10 Apr 2023128.23132.57128.00132.27131.91235,600
06 Apr 2023133.00133.21128.79129.00128.65358,900
05 Apr 2023134.35134.68130.95132.96132.60158,500
04 Apr 2023142.87142.87134.37135.54135.17164,100
03 Apr 2023141.84142.60139.93142.16141.77170,100
31 Mar 2023139.07142.61139.07142.13141.74282,400
30 Mar 2023140.26140.81138.04138.23137.8590,900
29 Mar 2023139.56139.92138.09139.37138.99136,800
28 Mar 2023136.77139.19136.77138.39138.01180,600
27 Mar 2023134.60137.39134.21136.90136.52194,700
24 Mar 2023130.92133.19129.44132.89132.53105,600
23 Mar 2023133.11135.46130.99132.18131.82186,400
22 Mar 2023136.83137.23132.59132.81132.45186,100
21 Mar 2023136.70137.50135.30137.12136.74245,600
20 Mar 2023133.88136.61133.88133.95133.58222,500
17 Mar 2023135.72135.72131.17132.23131.87624,800
16 Mar 2023131.90135.85131.82134.32133.95205,200
15 Mar 2023133.95134.56131.35133.58133.21239,400
14 Mar 2023137.68139.10135.71137.39137.01295,800
13 Mar 2023136.30137.70133.96134.44134.07310,800
10 Mar 2023141.72141.72137.92138.80138.42416,700
09 Mar 2023142.57143.19141.34142.00141.61240,500
08 Mar 2023141.93142.83140.67141.93141.54243,000
07 Mar 2023143.65143.79140.65141.68141.29201,800
06 Mar 2023144.11145.25142.67143.74143.35305,300
03 Mar 2023142.55144.42141.33144.35143.95264,500
02 Mar 2023142.98142.98141.32141.95141.56160,500
01 Mar 2023142.42145.02142.42143.98143.59286,300
28 Feb 2023141.81144.95141.81142.86142.47334,200
27 Feb 2023140.35142.31140.35142.01141.62275,000
24 Feb 2023138.15139.59137.30138.85138.47125,300
23 Feb 2023140.30141.64138.59139.64139.26151,700
22 Feb 2023140.24141.91139.13139.63139.25273,600
21 Feb 2023142.66144.10140.19140.34139.96333,500
17 Feb 2023142.19145.77142.19144.59144.19277,700
16 Feb 2023140.51143.13140.51141.38140.99231,300
15 Feb 2023141.17143.40141.17142.20141.81149,100
14 Feb 2023142.50143.80141.55142.29141.90216,400
14 Feb 20230.35 Dividend
13 Feb 2023140.91144.02140.51143.61142.87111,700
10 Feb 2023141.68141.88140.65140.87140.14168,100
09 Feb 2023144.96144.96142.04142.51141.77106,200
08 Feb 2023145.47146.30143.35143.78143.04135,700
07 Feb 2023143.43147.83143.43146.69145.93311,900
06 Feb 2023144.87146.07143.14144.75144.00303,400
03 Feb 2023145.49148.59144.90145.11144.36461,000
02 Feb 2023147.23149.42145.72145.91145.16336,700
01 Feb 2023142.70147.41142.70145.72144.97291,600
31 Jan 2023138.35143.37138.22143.21142.47307,900
30 Jan 2023140.32142.46136.64137.23136.52300,900
27 Jan 2023137.75140.55136.65140.31139.58350,700
26 Jan 2023132.00139.89132.00136.40135.69568,000
25 Jan 2023122.22123.09120.54122.49121.86182,900
24 Jan 2023121.02123.00119.91122.28121.65118,100
23 Jan 2023122.33123.93120.94122.09121.46165,600
20 Jan 2023121.48122.60120.32122.29121.66217,000
19 Jan 2023123.64124.58120.55120.59119.97204,000
18 Jan 2023124.78127.49123.30123.31122.67225,900
17 Jan 2023126.75127.03124.44124.66124.02170,700
13 Jan 2023123.98126.33123.36126.08125.43157,600
12 Jan 2023124.97125.02122.97124.70124.06130,100
11 Jan 2023122.66124.14122.41124.01123.3798,100
10 Jan 2023122.05122.53119.75122.14121.51161,400
09 Jan 2023121.14122.44119.99121.86121.23180,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...