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 | 8.99 | 4.61522665435 | 194.79 | 212.19 | 193.37 | 320653 | 205.25653045 | CS |
| 4 | 16.95 | 9.07241877643 | 186.83 | 212.19 | 182.21 | 298540 | 194.0020748 | CS |
| 12 | 24.85 | 13.8881126698 | 178.93 | 212.19 | 177.77 | 264604 | 191.53823984 | CS |
| 26 | 30.66 | 17.71025878 | 173.12 | 212.19 | 170.94 | 323657 | 189.32061155 | CS |
| 52 | 57.84 | 39.6327257777 | 145.94 | 212.19 | 138.38 | 267831 | 176.62363479 | CS |
| 156 | 118.77 | 139.712974944 | 85.01 | 212.19 | 80.925 | 202934 | 141.50519771 | CS |
| 260 | 146.57 | 256.196469149 | 57.21 | 212.19 | 30.66 | 201810 | 111.4098825 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 203.78 | -3.77 | -1.82 | 208.03 | 208.24 | 201.7465 | 410437 |
| 1721342400 | 207.55 | -1.18 | -0.57 | 207.81 | 212.19 | 206.59 | 251642 |
| 1721256000 | 208.73 | -1.98 | -0.94 | 209.38 | 211.72 | 207.03 | 374906 |
| 1721169600 | 210.71 | 9.44 | 4.69 | 204.48 | 212.13 | 204.31 | 430925 |
| 1721083200 | 201.27 | 7.72 | 3.99 | 195.47 | 203.05 | 194.65 | 279783 |
| 1720824000 | 193.55 | 2.34 | 1.22 | 194.79 | 195.74 | 193.37 | 266008 |
| 1720737600 | 191.21 | 5.32 | 2.86 | 190 | 192.94 | 189.12 | 235876 |
| 1720651200 | 185.89 | 2.09 | 1.14 | 184.1 | 186.98 | 182.21 | 325166 |
| 1720564800 | 183.8 | -4.88 | -2.59 | 188.1 | 189.52 | 183.51 | 445968 |
| 1720478400 | 188.68 | -0.76 | -0.40 | 190.36 | 191.94 | 188.3683 | 350023 |
| 1720219200 | 189.44 | -1.91 | -1.00 | 190.74 | 192.16 | 189.285 | 170289 |
| 1720040640 | 191.35 | -0.58 | -0.30 | 192.54 | 193.31 | 191.06 | 100168 |
| 1719960000 | 191.93 | 1.68 | 0.88 | 190.2 | 192.7502 | 189.3801 | 183874 |
| 1719873600 | 190.25 | -2.71 | -1.40 | 194.76 | 195.96 | 190 | 295644 |
| 1719614400 | 192.96 | 0 | 0.00 | 192.96 | 192.96 | 192.96 | 0 |
| 1719528000 | 192.96 | 1.3 | 0.68 | 192.34 | 193.36 | 191.505 | 221675 |
| 1719441600 | 191.66 | 0.1 | 0.05 | 190.31 | 192.15 | 189.6321 | 359887 |
| 1719355200 | 191.56 | 0.9 | 0.47 | 190.2 | 191.78 | 188.125 | 247119 |
| 1719268800 | 190.66 | 2.09 | 1.11 | 188.88 | 192.05 | 187.35 | 196068 |
| 1719009600 | 188.57 | 1.04 | 0.55 | 186.83 | 188.65 | 184.975 | 638691 |
| 1718923200 | 187.53 | -0.53 | -0.28 | 187.72 | 190.12 | 186.64 | 220017 |
| 1718750400 | 188.06 | 2.94 | 1.59 | 184.95 | 188.53 | 184 | 303557 |
| 1718664000 | 185.12 | 1.03 | 0.56 | 183.53 | 187 | 183.53 | 355367 |
| 1718404800 | 184.09 | -6.39 | -3.35 | 188.02 | 188.83 | 181.35 | 241683 |
| 1718318400 | 190.48 | -0.01 | -0.01 | 189.19 | 190.52 | 187.1679 | 159943 |
| 1718232000 | 190.49 | 3.42 | 1.83 | 191.09 | 195.15 | 190.31 | 214485 |
| 1718145600 | 187.07 | -0.27 | -0.14 | 186.67 | 187.65 | 185.0571 | 185762 |
| 1718059200 | 187.34 | 0.18 | 0.10 | 185.9 | 188.175 | 185.29 | 240719 |
| 1717800000 | 187.16 | -0.6 | -0.32 | 187.33 | 188.99 | 186.85 | 162932 |
| 1717713600 | 187.76 | -2.28 | -1.20 | 188.82 | 189.73 | 186.77 | 169959 |
| 1717627200 | 190.04 | 3.71 | 1.99 | 188.16 | 190.44 | 187.13 | 217278 |
| 1717540800 | 186.33 | -0.71 | -0.38 | 186.55 | 186.95 | 183.66 | 301073 |
| 1717454400 | 187.04 | -5.96 | -3.09 | 193.97 | 194.155 | 185.599 | 264572 |
| 1717195200 | 193 | 1.51 | 0.79 | 191.95 | 193.62 | 189.23 | 339214 |
| 1717108800 | 191.49 | 1.02 | 0.54 | 190.89 | 193 | 190.455 | 164408 |
| 1717022400 | 190.47 | -5.39 | -2.75 | 193.04 | 193.82 | 189.945 | 164883 |
| 1716936000 | 195.86 | 0.14 | 0.07 | 198.32 | 198.4535 | 193.53 | 221964 |
| 1716590400 | 195.72 | 0.16 | 0.08 | 196.57 | 196.57 | 194.03 | 289854 |
| 1716504000 | 195.56 | -3.51 | -1.76 | 199.92 | 199.92 | 194.22 | 396232 |
| 1716417600 | 199.07 | -2.01 | -1.00 | 200 | 201.34 | 197.87 | 165358 |
| 1716331200 | 201.08 | 0.09 | 0.04 | 200.18 | 201.09 | 198.5 | 302039 |
| 1716244800 | 200.99 | 4 | 2.03 | 197 | 201.66 | 196.68 | 200481 |
| 1715985600 | 196.99 | 0.13 | 0.07 | 197.32 | 197.63 | 195.17 | 148239 |
| 1715899200 | 196.86 | -2.92 | -1.46 | 199 | 199.995 | 196.37 | 170400 |
| 1715812800 | 199.78 | 4.06 | 2.07 | 196.92 | 199.86 | 196.5969 | 157015 |
| 1715726400 | 195.72 | 0.61 | 0.31 | 196.47 | 196.79 | 194.4 | 122431 |
| 1715640000 | 195.11 | -2.22 | -1.13 | 198.61 | 198.67 | 194.92 | 132857 |
| 1715380800 | 197.33 | 0.81 | 0.41 | 197.69 | 198.1 | 196.1 | 146311 |
| 1715294400 | 196.52 | 2.65 | 1.37 | 194.59 | 196.68 | 193.94 | 153527 |
| 1715208000 | 193.87 | 0.05 | 0.03 | 192.76 | 194.3299 | 191.8 | 348793 |
| 1715121600 | 193.82 | 4.18 | 2.20 | 190.2 | 194.43 | 190.2 | 336667 |
| 1715035200 | 189.64 | 3.66 | 1.97 | 187.89 | 190.49 | 187.89 | 443932 |
| 1714776000 | 185.98 | 1.35 | 0.73 | 187.28 | 187.98 | 184.775 | 233909 |
| 1714689600 | 184.63 | 4 | 2.21 | 182.42 | 184.885 | 180.9401 | 290070 |
| 1714603200 | 180.63 | -2.62 | -1.43 | 183.54 | 183.91 | 180.35 | 324972 |
| 1714516800 | 183.25 | -1.48 | -0.80 | 184.16 | 184.16 | 181.631 | 386394 |
| 1714430400 | 184.73 | 3.84 | 2.12 | 181.89 | 185.049 | 180.755 | 318716 |
| 1714171200 | 180.89 | 1.95 | 1.09 | 178.93 | 181.01 | 177.77 | 448122 |
| 1714084800 | 178.94 | -7.15 | -3.84 | 185 | 185.995 | 177.68 | 557312 |
| 1713998400 | 186.09 | -0.22 | -0.12 | 185.87 | 187.67 | 184.6548 | 288825 |
| 1713912000 | 186.31 | 2.71 | 1.48 | 185.06 | 186.819 | 184.2 | 277267 |
| 1713825600 | 183.6 | 0.15 | 0.08 | 184.51 | 185.18 | 183.36 | 283348 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
