Australia markets closed

Applied Industrial Technologies, Inc. (AIT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.74+3.98 (+3.76%)
At close: 04:00PM EDT
109.74 0.00 (0.00%)
After hours: 04:15PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2022107.35109.96107.35109.74109.74238,100
03 Oct 2022103.91107.05103.29105.76105.76289,500
30 Sept 2022100.65104.45100.08102.78102.78357,100
29 Sept 202298.81100.8598.49100.66100.66169,600
28 Sept 202298.69100.7097.2799.7099.70183,000
27 Sept 202297.9199.0796.5798.6098.60174,100
26 Sept 202299.66100.5296.4396.5396.53294,300
23 Sept 2022100.66101.4598.8599.8699.86283,800
22 Sept 2022103.24103.24101.37101.90101.90122,100
21 Sept 2022105.78107.30103.45103.52103.52101,300
20 Sept 2022104.59105.37103.06104.62104.62150,700
19 Sept 2022103.41106.32103.41105.62105.62126,000
16 Sept 2022103.82105.00102.65104.45104.45367,200
15 Sept 2022104.28105.73103.53105.00105.00115,600
14 Sept 2022104.61105.64104.06105.23105.23141,100
13 Sept 2022108.28108.29104.09104.62104.62109,700
12 Sept 2022110.08111.18109.43110.93110.93128,900
09 Sept 2022108.39110.20108.17108.92108.92133,700
08 Sept 2022105.44108.16104.92107.81107.81132,000
07 Sept 2022104.75106.68103.60106.23106.2396,800
06 Sept 2022104.88106.00102.95104.61104.61121,400
02 Sept 2022106.13106.83104.19104.96104.9689,100
01 Sept 2022106.22106.22104.06104.73104.73119,300
31 Aug 2022106.94107.19105.32106.02106.02151,200
30 Aug 2022108.56108.56106.00106.41106.41104,500
29 Aug 2022108.40109.06107.83108.72108.7298,400
26 Aug 2022112.88112.88108.56108.99108.9986,600
25 Aug 2022112.55113.64111.90112.99112.9980,400
24 Aug 2022110.72112.23110.72111.76111.76101,100
23 Aug 2022110.18111.78110.18111.43111.43106,600
22 Aug 2022111.49111.51109.60110.41110.41270,200
19 Aug 2022114.71114.71112.68112.84112.84129,300
18 Aug 2022114.61115.50113.90115.11115.11139,600
17 Aug 2022114.75114.99113.51113.60113.60126,100
16 Aug 2022113.68116.17113.68116.16116.16153,100
15 Aug 2022112.35114.33111.99113.37113.37249,100
12 Aug 2022117.04118.14112.13113.43113.43471,000
12 Aug 20220.34 Dividend
11 Aug 2022116.18121.20115.51118.89118.55516,900
10 Aug 2022105.72107.85105.10106.04105.74212,000
09 Aug 2022104.65104.65103.39103.92103.62136,400
08 Aug 2022103.97105.01103.83104.79104.49266,900
05 Aug 2022101.16103.55100.37103.45103.15106,900
04 Aug 2022102.26102.91101.68102.29102.0081,200
03 Aug 2022101.83103.16100.55102.59102.30122,500
02 Aug 2022102.83102.83100.66100.90100.6171,800
01 Aug 202299.79104.3699.79103.30103.00207,400
29 July 202298.67100.9598.67100.59100.3094,100
28 July 202298.2499.3097.1998.9198.6360,700
27 July 202295.7098.4295.3897.4097.12106,900
26 July 202295.6396.1994.7095.5595.2879,500
25 July 202294.1895.5093.9895.3395.0694,300
22 July 202294.8095.7193.6194.5394.26104,700
21 July 202294.2694.7193.0694.6294.35153,900
20 July 202294.0395.5793.3595.4595.18133,800
19 July 202290.9293.8790.9293.7193.44179,100
18 July 202291.7992.2489.7789.7989.53114,500
15 July 202291.1791.1789.4190.4590.19269,400
14 July 202288.5689.9388.0989.7289.46177,600
13 July 202291.2091.5390.2590.7090.44114,700
12 July 202293.1794.4292.0292.6192.3586,300
11 July 202292.5294.3092.5293.2893.0195,100
08 July 202294.4894.4892.7793.3793.1096,900
07 July 202294.0495.3193.8594.2093.93107,500
06 July 202293.0793.8791.2292.9792.70152,400
05 July 202293.9694.8391.4193.1892.91250,300
01 July 202295.9697.3094.5895.7795.50147,600
30 June 202293.0296.6492.5496.1795.89270,400
29 June 202294.7295.0692.9394.2093.93130,000
28 June 202297.6198.2894.2094.4894.21311,500
27 June 202296.5998.0795.6696.8796.59191,100
24 June 202290.8895.1190.8895.0194.74507,600
23 June 202291.3092.2089.5290.4190.15155,200
22 June 202290.3191.8689.7991.4591.19160,200
21 June 202292.0492.5590.5291.7391.47225,300
17 June 202293.2993.2989.9890.3790.11368,500
16 June 202296.4797.3692.0392.5992.33158,500
15 June 202299.2399.9497.0498.0797.79139,800
14 June 202297.8399.0596.3197.8197.53206,800
13 June 202299.1099.5797.4398.6098.32163,500
10 June 2022103.15103.15100.96101.29101.00143,000
09 June 2022105.64106.45104.71104.76104.46125,100
08 June 2022106.50106.92105.22105.64105.34179,800
07 June 2022105.99107.63105.45107.01106.70146,100
06 June 2022105.24107.08104.05106.80106.49220,300
03 June 2022104.61105.52103.81104.20103.90305,800
02 June 2022104.21105.63103.20105.34105.04174,500
01 June 2022103.70104.48102.30103.49103.19279,800
31 May 2022102.14104.12101.02103.41103.11201,200
27 May 2022101.85104.17101.85103.20102.90217,100
26 May 202299.94101.8199.44101.16100.87196,600
25 May 202298.44100.6697.9499.2798.99204,700
24 May 202299.6499.8196.5698.5098.22331,500
23 May 2022101.75102.75100.10100.2899.99328,700
20 May 2022103.49103.6999.51100.58100.29214,600
19 May 2022103.72104.61102.12102.96102.67194,800
18 May 2022106.54107.64104.23105.03104.73236,500
17 May 2022108.25108.75107.61107.85107.54184,700
16 May 2022105.49107.39104.59106.62106.32149,100
13 May 2022104.40106.87103.92106.08105.78172,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...