Applied Industrial Technologies, Inc. (AIT) NYSE

261.27

+6.255(+2.45%)

Updated at August 18 03:31PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025269.96255.01255.01270.88255579,404
August 14, 2025268.5273.04272.58280.95266.73443,215
August 13, 2025271.81275.72275.26275.76269.82321,900
August 12, 2025264.55270.68270.22270.94263.78340,808
August 11, 2025263.12262.51262.07263.79260.28298,800
August 08, 2025264.65263.13263.13265.32262.34280,400
August 07, 2025267.1263.43263.43267.11262.05245,438
August 06, 2025269.49264.97264.97269.49264.29326,600
August 05, 2025268.08269.28269.28270.6265.54317,900
August 04, 2025265.29267.16267.16267.91264.42259,241
August 01, 2025267.53264.18264.18267.53260.11409,501
July 31, 2025271.32271.5271.5273.87269.99401,600
July 30, 2025274.41273.62273.62276.83271.54375,628
July 29, 2025276.01272.4272.4276.23271.84290,200
July 28, 2025272.77274.69274.69274.76271.08401,378
July 25, 2025269272.13272.13272.14267.9201,900
July 24, 2025266.91268.07268.07269.02264.99370,507
July 23, 2025266.07267.01267.01270264.31330,800
July 22, 2025260.92264.89264.89265.7259.27293,100
July 21, 2025262.39260.2260.2263.77257.7343,108
July 18, 2025263.18260.7260.7263.96259.73370,772
July 17, 2025257.4261.93261.93262.78257.4342,208
July 16, 2025255.53255.52255.52256.32250.42247,500
July 15, 2025258.05254.41254.41258.28252.97280,650
July 14, 2025254.17256.98256.98257.25252.66432,100
July 11, 2025253.53253.91253.91254.44251.78345,000
July 10, 2025251.48255.95255.95258.31251.14493,349
July 09, 2025250.09251.4251.4251.7245.48405,000
July 08, 2025244.37247.66247.66249.33244.37433,500
July 07, 2025243.69244.15244.15246.58241.59312,400
July 03, 2025246.86245.74245.74247.09244.08307,741
July 02, 2025242.19245.19245.19245.45241.26559,300
July 01, 2025232.19242.14242.14243.08231.61561,131
June 30, 2025233.23232.45232.45234.99230.44631,800
June 27, 2025233.71231.69231.69235.44231.416.34M
June 26, 2025226.13232.21232.21232.26224.66729,800
June 25, 2025235.56224.6224.6236.95223.13733,600
June 24, 2025233234.89234.89238.64232.87530,449
June 23, 2025226.94231.96231.96232.03225.18359,500
June 20, 2025228.12227.19227.19228.81225.35494,600
June 18, 2025224.82226.18226.18228.41224.31442,800
June 17, 2025228.61225.18225.18231.7225.06357,900
June 16, 2025228.4230.06230.06230.39226.95356,151
June 13, 2025228.41225.66225.66229.16224.31257,100
June 12, 2025227.45230.24230.24230.48225280,700
June 11, 2025234.25230.19230.19234.39228.96324,038
June 10, 2025234.29233.71233.71234.84232.35205,546
June 09, 2025232.87233.17233.17234.91231.79208,721
June 06, 2025234.39231.83231.83234.39230.79217,143
June 05, 2025229.05229.13229.13230.21226.26260,013
June 04, 2025230.61229.21229.21231.46228.9202,900
June 03, 2025225.75230.01230.01230.13224.39367,900
June 02, 2025225.96224.57224.57225.96221.52266,431
May 30, 2025226.68226.52226.52227.71223.6368,637
May 29, 2025227.79227.43227.43228.06223.96292,133
May 28, 2025231.23226.12226.12232.39225.95290,000
May 27, 2025227.31230.35230.35230.65224.82430,200
May 23, 2025218.48222.81222.81224.23218.48272,715
May 22, 2025224.24223.24223.24225.01222.6320,100
May 21, 2025226.77224.14224.14228.17223.22291,196
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved