Applied Industrial Technologies Inc (AT4)
TG
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 | 4 | 1.96078431373 | 204 | 214 | 204 | 13 | 207.75384615 | DE |
| 4 | -44 | -17.4603174603 | 252 | 252 | 204 | 60 | 219.30343008 | DE |
| 12 | -30 | -12.6050420168 | 238 | 258 | 204 | 58 | 235.37350158 | DE |
| 26 | 10 | 5.05050505051 | 198 | 272 | 196 | 91 | 242.33568652 | DE |
| 52 | 26 | 14.2857142857 | 182 | 272 | 166 | 77 | 217.25327859 | DE |
| 156 | 64 | 44.4444444444 | 144 | 272 | 142 | 65 | 209.91653877 | DE |
| 260 | 64 | 44.4444444444 | 144 | 272 | 142 | 65 | 209.91653877 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 206 | -8 | -3.74 | 214 | 214 | 206 | 5 |
| 1742506020 | 214 | 4 | 1.90 | 214 | 214 | 214 | 15 |
| 1742419620 | 210 | 4 | 1.94 | 210 | 210 | 210 | 3 |
| 1742333220 | 206 | -2 | -0.96 | 206 | 206 | 206 | 16 |
| 1742246820 | 208 | 4 | 1.96 | 208 | 208 | 208 | 11 |
| 1741987620 | 204 | 0 | 0.00 | 204 | 204 | 204 | 20 |
| 1741901220 | 204 | -2 | -0.97 | 204 | 204 | 204 | 6 |
| 1741814820 | 206 | -6 | -2.83 | 206 | 206 | 206 | 169 |
| 1741728420 | 212 | 2 | 0.95 | 212 | 212 | 212 | 14 |
| 1741642020 | 210 | -2 | -0.94 | 210 | 210 | 208 | 61 |
| 1741382820 | 212 | 0 | 0.00 | 212 | 214 | 204 | 41 |
| 1741296420 | 212 | 0 | 0.00 | 214 | 216 | 212 | 183 |
| 1741210020 | 212 | -4 | -1.85 | 218 | 218 | 212 | 48 |
| 1741123620 | 216 | -10 | -4.42 | 228 | 228 | 216 | 69 |
| 1741037220 | 226 | -8 | -3.42 | 240 | 242 | 226 | 181 |
| 1740778020 | 234 | 0 | 0.00 | 234 | 234 | 234 | 0 |
| 1740691620 | 234 | 0 | 0.00 | 234 | 234 | 234 | 15 |
| 1740605220 | 234 | 0 | 0.00 | 236 | 238 | 234 | 55 |
| 1740518820 | 234 | 0 | 0.00 | 234 | 234 | 232 | 11 |
| 1740432420 | 234 | -2 | -0.85 | 238 | 238 | 232 | 42 |
| 1740173220 | 236 | -14 | -5.60 | 252 | 252 | 236 | 177 |
| 1740086820 | 250 | -4 | -1.57 | 250 | 250 | 250 | 8 |
| 1740000420 | 254 | -4 | -1.55 | 254 | 258 | 254 | 82 |
| 1739914020 | 258 | 2 | 0.78 | 250 | 258 | 250 | 63 |
| 1739827620 | 256 | 6 | 2.40 | 256 | 256 | 256 | 2 |
| 1739568420 | 250 | 0 | 0.00 | 250 | 250 | 250 | 9 |
| 1739482020 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
| 1739395620 | 250 | -4 | -1.57 | 250 | 252 | 246 | 95 |
| 1739309220 | 254 | -2 | -0.78 | 254 | 254 | 254 | 4 |
| 1739222820 | 256 | 2 | 0.79 | 258 | 258 | 254 | 43 |
| 1738963620 | 254 | -2 | -0.78 | 254 | 254 | 254 | 10 |
| 1738877220 | 256 | 0 | 0.00 | 256 | 258 | 256 | 31 |
| 1738790820 | 256 | 4 | 1.59 | 252 | 256 | 252 | 141 |
| 1738704420 | 252 | 4 | 1.61 | 248 | 252 | 246 | 92 |
| 1738618020 | 248 | -10 | -3.88 | 248 | 254 | 248 | 16 |
| 1738358820 | 258 | 6 | 2.38 | 256 | 258 | 256 | 12 |
| 1738272420 | 252 | 6 | 2.44 | 246 | 252 | 246 | 54 |
| 1738186020 | 246 | 2 | 0.82 | 238 | 252 | 238 | 49 |
| 1738099620 | 244 | 2 | 0.83 | 242 | 244 | 242 | 28 |
| 1738013220 | 242 | -4 | -1.63 | 246 | 246 | 240 | 53 |
| 1737754020 | 246 | -8 | -3.15 | 248 | 250 | 246 | 43 |
| 1737667620 | 254 | 2 | 0.79 | 254 | 254 | 254 | 1 |
| 1737581220 | 252 | 0 | 0.00 | 254 | 254 | 252 | 52 |
| 1737494820 | 252 | 0 | 0.00 | 252 | 254 | 252 | 53 |
| 1737408420 | 252 | 4 | 1.61 | 252 | 252 | 252 | 3 |
| 1737149220 | 248 | 0 | 0.00 | 248 | 248 | 248 | 0 |
| 1737062820 | 248 | 2 | 0.81 | 244 | 248 | 244 | 36 |
| 1736976420 | 246 | 0 | 0.00 | 250 | 250 | 246 | 9 |
| 1736890020 | 246 | 6 | 2.50 | 244 | 246 | 244 | 83 |
| 1736803620 | 240 | 0 | 0.00 | 236 | 240 | 236 | 15 |
| 1736544420 | 240 | -4 | -1.64 | 244 | 244 | 238 | 113 |
| 1736458020 | 244 | 6 | 2.52 | 244 | 244 | 244 | 6 |
| 1736371620 | 238 | -2 | -0.83 | 244 | 244 | 238 | 303 |
| 1736285220 | 240 | 4 | 1.69 | 240 | 244 | 240 | 52 |
| 1736198820 | 236 | -2 | -0.84 | 238 | 240 | 236 | 133 |
| 1735939620 | 238 | 4 | 1.71 | 232 | 238 | 232 | 66 |
| 1735853220 | 234 | 2 | 0.86 | 234 | 240 | 234 | 105 |
| 1735594020 | 232 | 0 | 0.00 | 230 | 234 | 230 | 16 |
| 1735334820 | 232 | 4 | 1.75 | 238 | 238 | 230 | 152 |
| 1734989220 | 228 | -2 | -0.87 | 234 | 234 | 228 | 138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
