Applied Industrial Technologies Inc (AIT)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.09 | 1.545695563 | 199.91 | 212.62 | 191.31 | 248660 | 201.44284981 | CS |
| 4 | 16.17 | 8.65492693893 | 186.83 | 223.15 | 182.21 | 273601 | 199.66891596 | CS |
| 12 | 17.12 | 9.21024316764 | 185.88 | 223.15 | 177.68 | 327785 | 193.9072746 | CS |
| 26 | 43.71 | 27.4405172955 | 159.29 | 223.15 | 149.59 | 275486 | 183.58873127 | CS |
| 52 | 116.46 | 134.57360758 | 86.54 | 223.15 | 80.925 | 210771 | 146.87578235 | CS |
| 156 | 146.14 | 257.017235315 | 56.86 | 223.15 | 30.66 | 202709 | 117.06892474 | CS |
| 260 | 0 | 0 | 0 | 205.54 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726267200 | 203.98 | 1.96 | 0.97 | 203.14 | 205.54 | 202.94 | 162462 |
| 1726180800 | 202.02 | 4.58 | 2.32 | 199.99 | 202.435 | 196.705 | 188624 |
| 1726094400 | 197.44 | -0.34 | -0.17 | 197.12 | 198.31 | 191.31 | 180653 |
| 1726008000 | 197.78 | 0.54 | 0.27 | 197.135 | 198.1765 | 195.28 | 151377 |
| 1725921600 | 197.24 | 3.63 | 1.87 | 194.93 | 198.48 | 194.03 | 278626 |
| 1725662400 | 193.61 | -1.86 | -0.95 | 197.72 | 198.46 | 193.315 | 204992 |
| 1725576000 | 195.47 | -2.94 | -1.48 | 196.44 | 197.59 | 194.21 | 225613 |
| 1725489600 | 198.41 | -0.14 | -0.07 | 199.72 | 199.995 | 197.24 | 211525 |
| 1725403200 | 198.55 | -6.57 | -3.20 | 204.935 | 204.935 | 198.37 | 236241 |
| 1725057600 | 205.12 | 1.69 | 0.83 | 204.21 | 206.46 | 203.06 | 263336 |
| 1724971200 | 203.43 | -0.19 | -0.09 | 204.83 | 207.675 | 201.75 | 445302 |
| 1724884800 | 203.62 | -0.83 | -0.41 | 204.45 | 205.85 | 203.0134 | 204606 |
| 1724798400 | 204.45 | -2.87 | -1.38 | 206.12 | 208.07 | 204.35 | 158436 |
| 1724712000 | 207.32 | -0.63 | -0.30 | 210.18 | 212.62 | 207.09 | 221166 |
| 1724452800 | 207.95 | 5.21 | 2.57 | 203.71 | 210.79 | 203.49 | 368779 |
| 1724366400 | 202.74 | -1.77 | -0.87 | 204.71 | 205.8031 | 202.39 | 220637 |
| 1724280000 | 204.51 | 5.05 | 2.53 | 200.61 | 205.07 | 200.38 | 289372 |
| 1724193600 | 199.46 | 0.33 | 0.17 | 198.9 | 199.93 | 197.445 | 256800 |
| 1724107200 | 199.13 | -2.43 | -1.21 | 201.55 | 202.5 | 198.4 | 230363 |
| 1723848000 | 201.56 | 1.53 | 0.76 | 199.365 | 203.09 | 198.28 | 370577 |
| 1723761600 | 200.03 | 1.11 | 0.56 | 193.07 | 202.72 | 189.18 | 373086 |
| 1723675200 | 198.92 | 1.49 | 0.75 | 197.43 | 199.57 | 196.25 | 243321 |
| 1723588800 | 197.43 | 3.52 | 1.82 | 195.62 | 197.67 | 193.895 | 152373 |
| 1723502400 | 193.91 | -3.09 | -1.57 | 197 | 197 | 193.2 | 163247 |
| 1723243200 | 197 | 0.24 | 0.12 | 196.76 | 197.69 | 194.01 | 333102 |
| 1723156800 | 196.76 | 3.87 | 2.01 | 195.91 | 197.685 | 193.5 | 251682 |
| 1723070400 | 192.89 | -3.17 | -1.62 | 198.58 | 199.45 | 192.65 | 209447 |
| 1722984000 | 196.06 | 3.47 | 1.80 | 192.85 | 198.92 | 191.42 | 247358 |
| 1722897600 | 192.59 | -6.63 | -3.33 | 189.08 | 197.89 | 189.08 | 355445 |
| 1722638400 | 199.22 | -6.61 | -3.21 | 196.1 | 201.3234 | 196.01 | 313142 |
| 1722552000 | 205.83 | -12.36 | -5.66 | 217.5 | 219.19 | 204.02 | 380574 |
| 1722465600 | 218.19 | 1.33 | 0.61 | 218.64 | 223.15 | 216.86 | 333081 |
| 1722379200 | 216.86 | 0.58 | 0.27 | 217.06 | 218.225 | 215.85 | 221634 |
| 1722292800 | 216.28 | 1.27 | 0.59 | 215.67 | 217.02 | 214.455 | 248954 |
| 1722033600 | 215.01 | 5.35 | 2.55 | 213.15 | 216.32 | 211.45 | 264841 |
| 1721947200 | 209.66 | 4.97 | 2.43 | 205.88 | 212.18 | 205.88 | 252336 |
| 1721860800 | 204.69 | -4.79 | -2.29 | 208.675 | 210.475 | 204.62 | 206388 |
| 1721774400 | 209.48 | 2.65 | 1.28 | 206.27 | 210.45 | 205.79 | 200987 |
| 1721688000 | 206.83 | 3.05 | 1.50 | 204.82 | 207.395 | 202.14 | 201455 |
| 1721428800 | 203.78 | -3.77 | -1.82 | 205 | 208.24 | 201.7465 | 395766 |
| 1721342400 | 207.55 | -1.18 | -0.57 | 207.81 | 212.19 | 206.59 | 251642 |
| 1721256000 | 208.73 | -1.98 | -0.94 | 209.48 | 211.72 | 207.03 | 370842 |
| 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 | 235528 |
| 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 | -3.75 | -1.93 | 194.76 | 195.96 | 190 | 295644 |
| 1719614400 | 194 | 1.04 | 0.54 | 194.02 | 195.51 | 192.655 | 441029 |
| 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 | 302757 |
| 1718664000 | 185.12 | 1.03 | 0.56 | 183.53 | 187 | 183.53 | 355367 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
