Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Applied Industrial Technologies (AIT) Historical Prices

AIT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026301.10303.47292.65294.12294.12-2.75%317,8891.13
Oct 29, 2026302.76306.24300.84302.43302.43+1.11%282,0191.01
Oct 28, 2026296.96302.61296.16299.10299.10+0.51%469,0871.71
Oct 27, 2026311.00318.44292.81297.58297.58-8.35%680,6882.54
Oct 26, 2026320.98326.46320.16324.68324.68+2.42%422,7351.59
Oct 23, 2026316.16317.76312.26317.00317.00-0.75%325,7481.23
Oct 22, 2026336.81340.99313.15319.40319.40-5.75%325,2951.24
Oct 21, 2026332.47340.00332.01338.89338.89+2.45%187,1950.71
Oct 20, 2026331.65333.32327.51330.80330.80-0.90%205,8820.78
Oct 19, 2026333.34338.01330.10333.82333.82+1.01%245,4100.93
Oct 16, 2026333.48336.65328.40330.48330.48-1.00%278,8011.06
Oct 15, 2026331.61335.81327.61333.83333.83-0.35%210,4720.80
Oct 14, 2026330.41339.01329.03335.00335.00+0.65%347,3991.29
Oct 13, 2026335.36335.83329.80332.85332.85-0.29%236,3160.87
Oct 12, 2026334.60338.68333.60333.81333.81-0.47%175,4590.64
Oct 09, 2026332.76337.89330.78335.38335.38+0.98%130,3170.47
Oct 08, 2026334.30335.22329.90332.12332.12-0.74%196,8690.71
Oct 07, 2026340.81342.17332.99334.58334.58-3.02%206,5290.74
Oct 06, 2026347.42349.79344.58344.99344.99-0.23%263,8710.95
Oct 05, 2026342.85352.01341.54345.79345.79+0.68%318,1941.16
Oct 02, 2026343.95348.18338.57343.45343.45+1.20%268,2100.97
Oct 01, 2026331.26339.86330.42339.39339.39+2.14%188,4780.68
Sep 30, 2026336.99337.57332.00332.29332.29-1.15%321,0401.17
Sep 29, 2026337.42340.66332.97336.15336.15-0.38%194,0060.70
Sep 28, 2026332.07339.21331.83337.42337.42+1.21%232,0380.84
Sep 25, 2026331.79334.35330.81333.39333.39+0.41%172,4680.62
Sep 24, 2026332.97335.82329.71332.02332.02-0.43%173,8740.62
Sep 23, 2026329.39334.86329.39333.47333.47+1.12%239,4470.85
Sep 22, 2026323.62330.24320.12329.79329.79+2.93%358,2681.27
Sep 21, 2026318.02324.39314.44320.39320.39-0.45%299,0101.06
Sep 18, 2026320.35321.94313.14321.84321.84+1.53%974,1563.60
Sep 17, 2026320.71320.71313.63316.98316.98+0.59%238,6450.88
Sep 16, 2026317.73321.75312.25315.11315.11-0.22%363,2671.37
Sep 15, 2026321.67321.67314.27315.82315.82-1.06%222,7480.83
Sep 14, 2026321.74321.75316.75319.21319.21-1.41%217,7370.80
Sep 11, 2026322.20324.16319.79323.78323.78+1.63%231,2400.84
Sep 10, 2026322.90322.90316.01318.58318.58-1.93%225,2730.80
Sep 09, 2026326.66327.01322.06324.85324.85-0.55%258,1510.92
Sep 08, 2026325.57327.73321.65326.66326.66+0.33%365,3401.31
Sep 07, 2026319.18326.24319.08325.57325.57+0.00%00.00
Sep 04, 2026319.18326.24319.08325.57325.57+0.96%199,1770.70
Sep 03, 2026321.48322.59314.85322.46322.46+0.94%254,1000.90
Sep 02, 2026319.54323.01315.77319.45319.45+0.11%230,5890.82
Sep 01, 2026322.37324.00317.88319.11319.11-1.50%341,5881.22
Aug 31, 2026322.48324.76318.67323.98323.98+0.55%370,0031.34
Aug 28, 2026340.68340.96318.27322.22322.22-4.78%509,9891.88
Aug 27, 2026340.00340.78336.28338.39338.39-1.18%208,3350.77
Aug 26, 2026337.96343.71336.70342.44342.44+2.03%204,5900.75
Aug 25, 2026342.69343.34335.19335.64335.64-0.92%201,5560.74
Aug 24, 2026341.61344.50336.42338.75338.75-0.84%195,4270.72