Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Applied Industrial Technologies Inc | AIT | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
113.43 |
AIT Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 103.97 | 121.20 | 103.39 | 111.97 | 320,626 | 9.46 | 9.1% |
1 Month | 91.79 | 121.20 | 89.77 | 104.65 | 165,718 | 21.64 | 23.58% |
3 Months | 101.75 | 121.20 | 88.09 | 99.59 | 190,413 | 11.68 | 11.48% |
6 Months | 96.22 | 121.20 | 88.09 | 100.83 | 187,743 | 17.21 | 17.89% |
1 Year | 89.34 | 121.20 | 80.925 | 98.88 | 156,777 | 24.09 | 26.96% |
3 Years | 53.04 | 121.20 | 30.66 | 75.81 | 183,073 | 60.39 | 113.86% |
5 Years | 57.45 | 121.20 | 30.66 | 71.70 | 177,690 | 55.98 | 97.44% |
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 |