Applied Industrial Technologies Inc (AIT)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.56 | 1.55866900175 | 228.4 | 232.03 | 224.31 | 412571 | 227.10337984 | CS |
| 4 | 4.65 | 2.04566451102 | 227.31 | 234.91 | 221.52 | 312352 | 228.43720238 | CS |
| 12 | 10.76 | 4.8643761302 | 221.2 | 244.61 | 199.58 | 404093 | 226.39802918 | CS |
| 26 | -7.56 | -3.15631262525 | 239.52 | 269.69 | 199.58 | 352743 | 234.69178258 | CS |
| 52 | 43.08 | 22.8081321474 | 188.88 | 283 | 182.21 | 308985 | 230.80054448 | CS |
| 156 | 140.66 | 154.063526835 | 91.3 | 283 | 88.09 | 253037 | 184.18864456 | CS |
| 260 | 169.46 | 271.136 | 62.5 | 283 | 52.25 | 216974 | 154.30194954 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750459200 | 227.19 | 1.01 | 0.45 | 228.12 | 228.81 | 225.35 | 494205 |
| 1750286400 | 226.18 | 1 | 0.44 | 224.82 | 228.405 | 224.31 | 442799 |
| 1750200000 | 225.18 | -4.88 | -2.12 | 228.61 | 231.7 | 225.06 | 357137 |
| 1750113600 | 230.06 | 4.4 | 1.95 | 228.4 | 230.385 | 226.945 | 356141 |
| 1749854400 | 225.66 | -4.58 | -1.99 | 228.41 | 229.16 | 224.3139 | 256940 |
| 1749768000 | 230.24 | 0.05 | 0.02 | 227.45 | 230.475 | 225 | 280688 |
| 1749681600 | 230.19 | -3.52 | -1.51 | 234.25 | 234.39 | 228.96 | 323731 |
| 1749595200 | 233.71 | 0.54 | 0.23 | 234.29 | 234.84 | 232.35 | 205546 |
| 1749508800 | 233.17 | 1.34 | 0.58 | 232.87 | 234.91 | 231.79 | 208721 |
| 1749249600 | 231.83 | 2.7 | 1.18 | 234.39 | 234.39 | 230.79 | 217143 |
| 1749163200 | 229.13 | -0.08 | -0.03 | 229.05 | 230.21 | 226.26 | 260013 |
| 1749076800 | 229.21 | -0.8 | -0.35 | 230.61 | 231.46 | 228.9 | 202895 |
| 1748990400 | 230.01 | 5.44 | 2.42 | 225.75 | 230.125 | 224.39 | 367864 |
| 1748904000 | 224.57 | -1.95 | -0.86 | 225.96 | 226.52 | 221.52 | 266431 |
| 1748644800 | 226.52 | -0.91 | -0.40 | 226.68 | 227.71 | 223.6 | 370423 |
| 1748558400 | 227.43 | 1.31 | 0.58 | 227.79 | 228.3 | 223.96 | 292133 |
| 1748472000 | 226.12 | -4.23 | -1.84 | 231.23 | 232.385 | 225.95 | 289541 |
| 1748385600 | 230.35 | 7.54 | 3.38 | 227.31 | 230.65 | 224.8225 | 430150 |
| 1748040000 | 222.81 | -0.43 | -0.19 | 218.48 | 224.23 | 218.48 | 272715 |
| 1747953600 | 223.24 | -0.9 | -0.40 | 224.24 | 225.01 | 222.6 | 320079 |
| 1747867200 | 224.14 | -5.27 | -2.30 | 226.77 | 228.17 | 223.22 | 291194 |
| 1747780800 | 229.41 | -3.88 | -1.66 | 231.3 | 232.96 | 227.95 | 356976 |
| 1747694400 | 233.29 | -2.87 | -1.22 | 231.12 | 234.43 | 230.726 | 302861 |
| 1747435200 | 236.16 | 4.04 | 1.74 | 233.6 | 236.19 | 232.34 | 313311 |
| 1747348800 | 232.12 | 2.9 | 1.27 | 228 | 233.039 | 227.33 | 384799 |
| 1747262400 | 229.22 | -2.88 | -1.24 | 231.18 | 234.045 | 228.94 | 455322 |
| 1747176000 | 232.1 | -1.55 | -0.66 | 235.41 | 236.88 | 231.19 | 613190 |
| 1747089600 | 233.65 | 13.14 | 5.96 | 231 | 235.13 | 229.855 | 543847 |
| 1746830400 | 220.51 | -1.52 | -0.68 | 222.59 | 223.37 | 218.48 | 295965 |
| 1746744000 | 222.03 | 6.13 | 2.84 | 220.2 | 224 | 217.345 | 666665 |
| 1746657600 | 215.9 | -4.79 | -2.17 | 222.89 | 223.61 | 213.78 | 545908 |
| 1746571200 | 220.69 | -3.42 | -1.53 | 221.36 | 223.385 | 218.995 | 595614 |
| 1746484800 | 224.11 | -3.34 | -1.47 | 224.8 | 226.415 | 223.54 | 390568 |
| 1746225600 | 227.45 | -1.28 | -0.56 | 230.85 | 235.52 | 226.31 | 723005 |
| 1746139200 | 228.73 | -14.55 | -5.98 | 242.99 | 244.34 | 225.975 | 703457 |
| 1746052800 | 243.28 | 0.91 | 0.38 | 239.31 | 244.61 | 236.2 | 600339 |
| 1745966400 | 242.37 | 3.99 | 1.67 | 236.77 | 244.14 | 236.27 | 535920 |
| 1745880000 | 238.38 | -0.17 | -0.07 | 238.14 | 241.55 | 234.87 | 337543 |
| 1745620800 | 238.55 | -0.58 | -0.24 | 237.21 | 240.55 | 235.715 | 291459 |
| 1745534400 | 239.13 | 10.33 | 4.51 | 228.56 | 239.29 | 228.56 | 435553 |
| 1745448000 | 228.8 | 6.87 | 3.10 | 229.01 | 232.99 | 226.09 | 624940 |
| 1745361600 | 221.93 | 7.72 | 3.60 | 217.98 | 223.09 | 216.03 | 308106 |
| 1745275200 | 214.21 | -7.54 | -3.40 | 219.02 | 219.93 | 212.14 | 303119 |
| 1744929600 | 221.75 | 6.25 | 2.90 | 216.6 | 223.455 | 215.7075 | 489566 |
| 1744843200 | 215.5 | -10.65 | -4.71 | 222.97 | 224.66 | 212 | 482563 |
| 1744756800 | 226.15 | -0.21 | -0.09 | 226.84 | 229.84 | 225.857 | 282240 |
| 1744670400 | 226.36 | 0.57 | 0.25 | 229.52 | 230.917 | 223.36 | 399655 |
| 1744411200 | 225.79 | 5.11 | 2.32 | 219.64 | 227.91 | 216.14 | 360718 |
| 1744324800 | 220.68 | -11.29 | -4.87 | 225.33 | 225.46 | 216.06 | 442012 |
| 1744238400 | 231.97 | 25.94 | 12.59 | 204.05 | 234.08 | 202.617 | 560158 |
| 1744152000 | 206.03 | -2.24 | -1.08 | 216.73 | 219.885 | 202.415 | 562516 |
| 1744065600 | 208.27 | -2.58 | -1.22 | 203.75 | 218.91 | 199.58 | 655337 |
| 1743806400 | 210.85 | -5.82 | -2.69 | 206.27 | 214.51 | 201.58 | 581173 |
| 1743720000 | 216.67 | -19.65 | -8.31 | 222.32 | 224.405 | 214.475 | 427194 |
| 1743633600 | 236.32 | 6.89 | 3.00 | 225.57 | 237.03 | 225.48 | 365881 |
| 1743547200 | 229.43 | 4.09 | 1.82 | 223.89 | 230.17 | 222.74 | 254390 |
| 1743460800 | 225.34 | -0.19 | -0.08 | 221.2 | 227.215 | 216.67 | 445938 |
| 1743201600 | 225.53 | -6.69 | -2.88 | 230.68 | 232.48 | 224.06 | 274628 |
| 1743115200 | 232.22 | -0.67 | -0.29 | 233.87 | 235.12 | 230 | 258031 |
| 1743028800 | 232.89 | -4.52 | -1.90 | 237.6 | 239.93 | 232.34 | 294376 |
| 1742942400 | 237.41 | 2.83 | 1.21 | 234 | 238.49 | 233.47 | 324994 |
| 1742856000 | 234.58 | 10.04 | 4.47 | 229.86 | 235.18 | 228.91 | 280416 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
