TipRanks
Go Ultimate55% OFF

Applied Industrial Technologies (AT4) Historical Prices

DE:AT4 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026268.40270.00266.40266.40266.40-2.49%00.00
Oct 29, 2026270.60273.20269.00273.20273.20+1.04%00.00
Oct 28, 2026269.00270.40268.40270.40270.40+0.37%58.08
Oct 27, 2026291.60291.60269.40269.40269.40-7.30%00.00
Oct 26, 2026283.40290.60283.40290.60290.60+2.69%00.00
Oct 23, 2026283.60285.60283.00283.00283.00-1.05%00.00
Oct 22, 2026300.20300.60286.00286.00286.00-3.96%00.00
Oct 21, 2026296.40298.20296.40297.80297.80+1.22%00.00
Oct 20, 2026297.40298.20294.20294.20294.20-1.61%00.00
Oct 19, 2026297.40299.00296.20299.00299.00+1.63%00.00
Oct 16, 2026296.60296.60294.20294.20294.20-0.20%00.00
Oct 15, 2026299.40299.60294.80294.80294.80-2.71%00.00
Oct 14, 2026298.80303.00298.00303.00303.00+2.71%00.00
Oct 13, 2026299.20300.60295.00295.00295.00-2.51%00.00
Oct 12, 2026299.80302.60298.20302.60302.60+1.14%00.00
Oct 09, 2026296.40299.40296.40299.20299.20+1.15%00.00
Oct 08, 2026298.80298.80295.80295.80295.80-0.74%00.00
Oct 07, 2026308.80309.40298.00298.00298.00-3.75%00.00
Oct 06, 2026309.00309.60308.20309.60309.60+0.39%00.00
Oct 05, 2026309.80309.80307.80308.40308.40+0.26%00.00
Oct 02, 2026303.40307.60301.60307.60307.60+3.71%00.00
Oct 01, 2026295.80298.00295.80296.60296.60+0.34%00.00
Sep 30, 2026296.60296.60295.60295.60295.60+0.14%00.00
Sep 29, 2026297.40298.20295.20295.20295.20+0.68%00.00
Sep 28, 2026292.20293.20291.40293.20293.20+0.69%103.01
Sep 25, 2026292.40292.60291.20291.20291.20-0.61%00.00
Sep 24, 2026287.60293.00287.60293.00293.00+0.00%00.00
Sep 23, 2026290.40293.00290.40293.00293.00+2.23%00.00
Sep 22, 2026279.20286.60278.00286.60286.60+2.80%00.00
Sep 21, 2026281.00283.80278.80278.80278.80+1.68%00.00
Sep 18, 2026277.00277.00274.20274.20274.20-0.51%00.00
Sep 17, 2026276.40278.80275.60275.60275.60-0.72%00.00
Sep 16, 2026273.80277.60273.80277.60277.60+1.24%00.00
Sep 15, 2026277.80277.80274.20274.20274.20-0.58%00.00
Sep 14, 2026281.80281.80275.80275.80275.80-0.79%153.74
Sep 11, 2026275.60278.00275.60278.00278.00+0.72%00.00
Sep 10, 2026279.40280.60276.00276.00276.00-0.93%00.00
Sep 09, 2026280.60281.20278.60278.60278.60+0.51%00.00
Sep 08, 2026276.00281.40276.00277.20277.20-0.65%00.00
Sep 07, 2026279.20279.20279.00279.00279.00+0.14%00.00
Sep 04, 2026278.60278.60278.60278.60278.60+1.38%00.00
Sep 03, 2026274.80274.80274.80274.80274.80-0.87%00.00
Sep 02, 2026277.20277.20277.20277.20277.20-0.43%00.00
Sep 01, 2026278.40278.40278.40278.40278.40+1.38%00.00
Aug 31, 2026274.60274.60274.60274.60274.60-4.39%00.00
Aug 28, 2026287.20287.20287.20287.20287.20-1.24%00.00
Aug 27, 2026290.80290.80290.80290.80290.80-0.82%00.00
Aug 26, 2026293.20293.20293.20293.20293.20+1.59%00.00
Aug 25, 2026288.60288.60288.60288.60288.60-0.14%00.00
Aug 24, 2026289.00289.00289.00289.00289.00-0.82%00.00