Explore inspiring leadership stories with Talent and Yahoo Finance

Applied Industrial Technologies, Inc. (AIT)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

95.01

+4.60

(+5.09%)

At close: 04:00PM EDT

95.01

0.00

(0.00%)

After hours:

05:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	90.88	95.11	90.88	95.01	95.01	507,600
23 June 2022	91.30	92.20	89.52	90.41	90.41	155,200
22 June 2022	90.31	91.86	89.79	91.45	91.45	160,200
21 June 2022	92.04	92.55	90.52	91.73	91.73	225,300
17 June 2022	93.29	93.29	89.98	90.37	90.37	368,500
16 June 2022	96.47	97.36	92.03	92.59	92.59	158,500
15 June 2022	99.23	99.94	97.04	98.07	98.07	139,800
14 June 2022	97.83	99.05	96.31	97.81	97.81	206,800
13 June 2022	99.10	99.57	97.43	98.60	98.60	163,500
10 June 2022	103.15	103.15	100.96	101.29	101.29	143,000
09 June 2022	105.64	106.45	104.71	104.76	104.76	125,100
08 June 2022	106.50	106.92	105.22	105.64	105.64	179,800
07 June 2022	105.99	107.63	105.45	107.01	107.01	146,100
06 June 2022	105.24	107.08	104.05	106.80	106.80	220,300
03 June 2022	104.61	105.52	103.81	104.20	104.20	305,800
02 June 2022	104.21	105.63	103.20	105.34	105.34	174,500
01 June 2022	103.70	104.48	102.30	103.49	103.49	279,800
31 May 2022	102.14	104.12	101.02	103.41	103.41	201,200
27 May 2022	101.85	104.17	101.85	103.20	103.20	217,100
26 May 2022	99.94	101.81	99.44	101.16	101.16	196,600
25 May 2022	98.44	100.66	97.94	99.27	99.27	204,700
24 May 2022	99.64	99.81	96.56	98.50	98.50	331,500
23 May 2022	101.75	102.75	100.10	100.28	100.28	328,700
20 May 2022	103.49	103.69	99.51	100.58	100.58	214,600
19 May 2022	103.72	104.61	102.12	102.96	102.96	194,800
18 May 2022	106.54	107.64	104.23	105.03	105.03	236,500
17 May 2022	108.25	108.75	107.61	107.85	107.85	184,700
16 May 2022	105.49	107.39	104.59	106.62	106.62	149,100
13 May 2022	104.40	106.87	103.92	106.08	106.08	172,800
13 May 2022	0.34 Dividend
12 May 2022	102.04	104.15	101.52	104.00	103.66	158,900
11 May 2022	103.20	104.04	100.56	101.96	101.63	301,200
10 May 2022	107.14	107.27	101.20	102.33	102.00	176,300
09 May 2022	104.18	107.32	104.18	106.32	105.97	259,700
06 May 2022	106.78	108.18	104.76	105.35	105.01	194,200
05 May 2022	110.07	110.76	106.17	107.42	107.07	181,100
04 May 2022	107.72	111.68	107.16	111.14	110.78	238,000
03 May 2022	102.01	107.04	101.70	106.81	106.46	235,100
02 May 2022	104.95	105.54	98.70	101.55	101.22	244,400
29 Apr 2022	105.25	107.40	103.72	104.69	104.35	234,200
28 Apr 2022	103.50	106.27	98.80	104.98	104.64	315,700
27 Apr 2022	95.86	97.42	95.09	96.25	95.94	168,300
26 Apr 2022	97.83	99.25	95.81	96.06	95.75	166,400
25 Apr 2022	99.24	99.35	96.63	98.95	98.63	169,400
22 Apr 2022	102.95	102.95	99.58	100.18	99.85	137,900
21 Apr 2022	104.32	104.47	102.33	103.37	103.03	161,100
20 Apr 2022	100.54	104.12	100.54	103.07	102.73	301,600
19 Apr 2022	98.39	100.19	97.43	99.84	99.51	160,400
18 Apr 2022	97.58	98.72	97.33	97.81	97.49	129,800
14 Apr 2022	100.04	100.86	97.77	97.92	97.60	171,600
13 Apr 2022	99.52	100.60	99.38	99.97	99.64	153,400
12 Apr 2022	99.16	101.11	99.16	99.37	99.05	160,800
11 Apr 2022	99.50	100.69	98.32	98.48	98.16	189,700
08 Apr 2022	101.01	102.09	99.51	99.57	99.24	189,200
07 Apr 2022	101.70	102.03	100.69	100.88	100.55	220,300
06 Apr 2022	100.83	103.93	100.83	101.71	101.38	267,700
05 Apr 2022	103.24	103.52	101.47	101.65	101.32	273,000
04 Apr 2022	103.58	103.73	101.29	103.23	102.89	167,700
01 Apr 2022	103.02	104.74	102.58	103.58	103.24	337,200
31 Mar 2022	100.37	103.12	100.37	102.66	102.32	329,700
30 Mar 2022	102.22	102.94	100.44	100.88	100.55	140,100
29 Mar 2022	99.51	102.33	99.51	101.74	101.41	163,100
28 Mar 2022	100.18	100.18	98.20	98.72	98.40	137,300
25 Mar 2022	100.03	101.16	99.50	101.00	100.67	138,100
24 Mar 2022	100.71	100.81	99.69	99.84	99.51	112,400
23 Mar 2022	99.50	101.11	98.78	100.31	99.98	147,500
22 Mar 2022	103.10	103.44	99.67	100.11	99.78	203,300
21 Mar 2022	101.90	103.15	101.38	102.32	101.99	143,300
18 Mar 2022	101.03	102.09	99.05	101.99	101.66	316,400
17 Mar 2022	101.56	102.99	101.07	102.12	101.79	210,700
16 Mar 2022	102.45	103.53	100.32	102.01	101.68	181,700
15 Mar 2022	102.20	102.50	100.69	101.76	101.43	122,000
14 Mar 2022	101.85	102.60	100.61	101.15	100.82	165,500
11 Mar 2022	102.47	103.59	100.75	100.96	100.63	187,100
10 Mar 2022	100.37	103.50	100.27	102.16	101.83	146,400
09 Mar 2022	103.18	103.18	101.55	102.02	101.69	113,600
08 Mar 2022	99.83	102.66	99.19	100.94	100.61	131,800
07 Mar 2022	100.75	100.75	97.83	98.83	98.51	135,500
04 Mar 2022	100.31	100.71	98.98	100.52	100.19	116,900
03 Mar 2022	102.64	102.85	100.46	101.38	101.05	164,600
02 Mar 2022	99.05	102.73	98.08	101.81	101.48	226,700
01 Mar 2022	100.36	100.88	97.13	98.09	97.77	171,800
28 Feb 2022	99.60	101.76	99.60	101.10	100.77	238,700
25 Feb 2022	98.90	101.83	98.67	100.62	100.29	128,400
24 Feb 2022	94.61	98.81	94.25	98.41	98.09	167,600
23 Feb 2022	98.27	98.27	95.97	96.05	95.74	95,100
22 Feb 2022	97.46	98.87	96.93	97.77	97.45	83,600
18 Feb 2022	98.48	100.43	98.04	98.17	97.85	135,700
17 Feb 2022	98.80	99.80	97.81	98.97	98.65	135,400
16 Feb 2022	97.88	100.45	97.21	99.96	99.63	125,600
15 Feb 2022	96.22	98.71	95.93	98.36	98.04	121,200
14 Feb 2022	94.74	95.94	94.35	95.41	95.10	157,400
14 Feb 2022	0.34 Dividend
11 Feb 2022	95.13	95.59	93.98	94.88	94.23	154,000
10 Feb 2022	95.53	97.19	94.04	95.00	94.35	168,700
09 Feb 2022	96.90	97.66	96.68	97.24	96.57	155,600
08 Feb 2022	95.13	96.47	95.13	96.12	95.46	137,500
07 Feb 2022	95.64	95.82	94.32	94.81	94.16	101,300
04 Feb 2022	97.34	97.34	94.71	95.47	94.82	147,200
03 Feb 2022	98.33	99.70	97.89	97.99	97.32	119,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6952+0.0053(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,302.13-87.59(-0.29%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Applied Industrial Technologies, Inc. (AIT)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6952
+0.0053(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,302.13
-87.59(-0.29%)