AIT

Applied Industrial Techn... Historical Data

Company Name Stock Ticker Symbol Market Type
Applied Industrial Technologies Inc AIT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 113.43 08:42:06
Open Price Low Price High Price Close Price Prev Close
113.43
more quote information »

AIT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week103.97121.20103.39111.97320,6269.469.1%
1 Month91.79121.2089.77104.65165,71821.6423.58%
3 Months101.75121.2088.0999.59190,41311.6811.48%
6 Months96.22121.2088.09100.83187,74317.2117.89%
1 Year89.34121.2080.92598.88156,77724.0926.96%
3 Years53.04121.2030.6675.81183,07360.39113.86%
5 Years57.45121.2030.6671.70177,69055.9897.44%

AIT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 113.43 -5.46 -4.59% 117.04 118.14 112.13 470,983
Aug 11 2022 118.89 12.85 12.12% 116.18 121.20 115.51 516,855
Aug 10 2022 106.04 2.12 2.04% 105.72 107.85 105.10 212,046
Aug 09 2022 103.92 -0.87 -0.83% 104.65 104.65 103.39 136,381
Aug 08 2022 104.79 1.34 1.3% 103.97 105.13 103.83 266,863
Aug 05 2022 103.45 1.16 1.13% 101.16 103.55 100.37 106,916
Aug 04 2022 102.29 -0.30 -0.29% 102.26 102.91 101.68 81,156
Aug 03 2022 102.59 1.69 1.67% 101.83 103.16 100.55 122,509
Aug 02 2022 100.90 -2.40 -2.32% 102.83 102.90 100.66 71,797
Aug 01 2022 103.30 2.71 2.69% 99.79 104.36 99.44 207,433
Jul 29 2022 100.59 1.68 1.7% 98.67 100.95 98.67 94,112
Jul 28 2022 98.91 1.51 1.55% 98.24 99.30 97.19 60,663
Jul 27 2022 97.40 1.85 1.94% 95.70 98.42 95.375 106,948
Jul 26 2022 95.55 0.22 0.23% 95.63 96.19 94.70 79,466
Jul 25 2022 95.33 0.80 0.85% 94.18 95.50 93.9774 94,295
Jul 22 2022 94.53 -0.09 -0.1% 94.80 95.71 93.6114 104,500
Jul 21 2022 94.62 -0.83 -0.87% 94.26 94.71 93.06 153,933
Jul 20 2022 95.45 1.74 1.86% 94.03 95.57 93.35 133,826
Jul 19 2022 93.71 3.92 4.37% 90.92 93.87 90.92 179,131
Jul 18 2022 89.79 -0.66 -0.73% 91.79 92.24 89.77 114,538
Jul 15 2022 90.45 0.73 0.81% 91.17 91.38 89.41 269,358
See More Historical Prices »


Your Recent History
NYSE
AIT
Applied In..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now