Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Applied Industrial Technologies Inc | AIT | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -7.15 | -3.84% | 178.94 | 17:30:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 185.00 | 177.68 | 185.995 | 178.94 | 186.09 |
AIT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 185.36 | 187.67 | 177.68 | 184.73 | 268,041 | -6.42 | -3.46% |
| 1 Month | 197.88 | 198.78 | 177.68 | 190.51 | 243,372 | -18.94 | -9.57% |
| 3 Months | 177.44 | 202.21 | 176.87 | 189.32 | 388,241 | 1.50 | 0.85% |
| 6 Months | 153.20 | 202.21 | 149.59 | 180.56 | 288,833 | 25.74 | 16.80% |
| 1 Year | 136.06 | 202.21 | 122.235 | 166.20 | 247,010 | 42.88 | 31.52% |
| 3 Years | 96.87 | 202.21 | 80.925 | 133.04 | 195,718 | 82.07 | 84.72% |
| 5 Years | 63.15 | 202.21 | 30.66 | 104.23 | 197,434 | 115.79 | 183.36% |
AIT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 178.94 | -7.15 | -3.84% | 185.00 | 185.995 | 177.68 | 557,312 |
| Apr 24 2024 | 186.09 | -0.22 | -0.12% | 185.87 | 187.67 | 184.6548 | 288,825 |
| Apr 23 2024 | 186.31 | 2.71 | 1.48% | 185.06 | 186.819 | 184.20 | 277,267 |
| Apr 22 2024 | 183.60 | 0.15 | 0.08% | 184.51 | 185.18 | 183.36 | 283,348 |
| Apr 19 2024 | 183.45 | -0.54 | -0.29% | 184.15 | 185.82 | 182.04 | 269,542 |
| Apr 18 2024 | 183.99 | -0.41 | -0.22% | 185.36 | 187.17 | 183.72 | 221,473 |
| Apr 17 2024 | 184.40 | -3.48 | -1.85% | 189.20 | 189.91 | 183.96 | 267,791 |
| Apr 16 2024 | 187.88 | -1.36 | -0.72% | 188.15 | 189.07 | 186.27 | 218,898 |
| Apr 15 2024 | 189.24 | -1.85 | -0.97% | 193.08 | 193.62 | 187.84 | 225,977 |
| Apr 12 2024 | 191.09 | -1.64 | -0.85% | 191.19 | 192.27 | 189.52 | 210,567 |
| Apr 11 2024 | 192.73 | 0.41 | 0.21% | 192.22 | 192.86 | 190.22 | 183,591 |
| Apr 10 2024 | 192.32 | -3.43 | -1.75% | 192.49 | 196.15 | 191.79 | 264,047 |
| Apr 09 2024 | 195.75 | -1.08 | -0.55% | 197.23 | 198.78 | 193.395 | 159,707 |
| Apr 08 2024 | 196.83 | 0.71 | 0.36% | 197.69 | 198.555 | 196.50 | 152,110 |
| Apr 05 2024 | 196.12 | 1.86 | 0.96% | 194.56 | 196.975 | 194.33 | 195,042 |
| Apr 04 2024 | 194.26 | -0.99 | -0.51% | 196.78 | 197.94 | 193.75 | 192,996 |
| Apr 03 2024 | 195.25 | 2.86 | 1.49% | 193.30 | 196.92 | 193.19 | 291,650 |
| Apr 02 2024 | 192.39 | -2.99 | -1.53% | 194.34 | 195.17 | 191.60 | 320,604 |
| Apr 01 2024 | 195.38 | -2.17 | -1.10% | 198.20 | 198.775 | 194.167 | 313,792 |
| Mar 28 2024 | 197.55 | -0.33 | -0.17% | 197.88 | 198.33 | 196.67 | 304,328 |
| Mar 27 2024 | 197.88 | 2.36 | 1.21% | 196.76 | 198.08 | 196.67 | 278,447 |
| Mar 26 2024 | 195.52 | 0.43 | 0.22% | 195.01 | 197.135 | 195.01 | 527,072 |
