AIT Quote, Trading Chart, Applied Industrial Technologies Inc.
Stock Information
| Company Name: |
Applied Industrial Technologies Inc. |
| Stock Symbol: |
AIT |
| Market: |
NYSE |
| Website: |
applied.com |
Get AIT Alerts
News, Short Squeeze, Breakout and More Instantly...
AIT Quote
| Last: | $215.01 |
| Change Percent: | -1.66% |
| Open: | $213.15 |
| Previous Close: | $215.01 |
| High: | $216.32 |
| Low: | $211.45 |
| Volume: | 259,426 |
| Last Trade Date Time: | 07/26/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
AIT Chart
Last Twenty Trading Days
| Date: | 2024-07-26 |
| Open: | $213.15 |
| Close: | $215.01 |
| High: | $216.32 |
| Low: | $211.45 |
| Volume: | 259,426 |
| Date: | 2024-07-25 |
| Open: | $205.88 |
| Close: | $209.66 |
| High: | $212.18 |
| Low: | $205.88 |
| Volume: | 253,657 |
| Date: | 2024-07-24 |
| Open: | $208.06 |
| Close: | $204.69 |
| High: | $210.475 |
| Low: | $204.62 |
| Volume: | 212,418 |
| Date: | 2024-07-23 |
| Open: | $206.27 |
| Close: | $209.48 |
| High: | $210.45 |
| Low: | $206.27 |
| Volume: | 201,087 |
| Date: | 2024-07-22 |
| Open: | $205.73 |
| Close: | $207.14 |
| High: | $207.395 |
| Low: | $202.14 |
| Volume: | 303,535 |
| Date: | 2024-07-19 |
| Open: | $208.03 |
| Close: | $203.78 |
| High: | $208.24 |
| Low: | $201.7465 |
| Volume: | 410,437 |
| Date: | 2024-07-18 |
| Open: | $207.81 |
| Close: | $207.55 |
| High: | $212.19 |
| Low: | $206.59 |
| Volume: | 251,642 |
| Date: | 2024-07-17 |
| Open: | $209.38 |
| Close: | $208.73 |
| High: | $211.72 |
| Low: | $207.03 |
| Volume: | 374,906 |
| Date: | 2024-07-16 |
| Open: | $204.49 |
| Close: | $210.71 |
| High: | $212.13 |
| Low: | $204.31 |
| Volume: | 430,930 |
| Date: | 2024-07-15 |
| Open: | $195.47 |
| Close: | $201.27 |
| High: | $203.05 |
| Low: | $194.65 |
| Volume: | 279,794 |
| Date: | 2024-07-12 |
| Open: | $194.79 |
| Close: | $193.55 |
| High: | $195.74 |
| Low: | $193.37 |
| Volume: | 266,699 |
| Date: | 2024-07-11 |
| Open: | $190 |
| Close: | $191.21 |
| High: | $192.94 |
| Low: | $189.12 |
| Volume: | 235,876 |
| Date: | 2024-07-10 |
| Open: | $184.1 |
| Close: | $185.89 |
| High: | $186.98 |
| Low: | $182.21 |
| Volume: | 325,166 |
| Date: | 2024-07-09 |
| Open: | $188.1 |
| Close: | $183.8 |
| High: | $188.665 |
| Low: | $183.51 |
| Volume: | 445,968 |
| Date: | 2024-07-08 |
| Open: | $190.36 |
| Close: | $188.68 |
| High: | $191.94 |
| Low: | $188.3683 |
| Volume: | 350,023 |
| Date: | 2024-07-05 |
| Open: | $190.74 |
| Close: | $189.44 |
| High: | $191 |
| Low: | $189.285 |
| Volume: | 170,291 |
| Date: | 2024-07-04 |
| Open: | $192.54 |
| Close: | $191.35 |
| High: | $193.31 |
| Low: | $191.275 |
| Volume: | 100,168 |
| Date: | 2024-07-03 |
| Open: | $192.54 |
| Close: | $191.35 |
| High: | $193.31 |
| Low: | $191.275 |
| Volume: | 100,168 |
| Date: | 2024-07-02 |
| Open: | $190.2 |
| Close: | $191.93 |
| High: | $192.7502 |
| Low: | $189.3801 |
| Volume: | 183,874 |
| Date: | 2024-07-01 |
| Open: | $194.76 |
| Close: | $190.25 |
| High: | $195.58 |
| Low: | $190 |
| Volume: | 295,653 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.