NYSE:AIT
Applied Industrial Technologies Inc Stock Price (Quote)
$185.98
+1.35 (+0.731%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 AIT stock ended at $185.98. This is 0.731% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.73% from a day low at $184.78 to a day high of $187.98. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $187.28 | $187.98 | $184.78 | $185.98 | 226 654 |
| May 02, 2024 | $182.42 | $184.89 | $180.94 | $184.63 | 174 086 |
| May 01, 2024 | $183.54 | $183.91 | $180.35 | $180.63 | 272 677 |
| Apr 30, 2024 | $184.16 | $184.16 | $181.63 | $183.25 | 332 766 |
| Apr 29, 2024 | $181.89 | $185.05 | $180.76 | $184.73 | 311 543 |
| Apr 26, 2024 | $178.93 | $181.01 | $177.77 | $180.89 | 388 381 |
| Apr 25, 2024 | $185.00 | $186.00 | $177.68 | $178.94 | 497 889 |
| Apr 24, 2024 | $185.87 | $187.67 | $184.65 | $186.09 | 284 013 |
| Apr 23, 2024 | $185.06 | $186.82 | $185.00 | $186.31 | 277 401 |
| Apr 22, 2024 | $184.51 | $185.18 | $183.36 | $183.60 | 230 827 |
| Apr 19, 2024 | $184.15 | $185.82 | $182.08 | $183.45 | 179 748 |
| Apr 18, 2024 | $185.36 | $187.17 | $183.72 | $183.99 | 211 852 |
| Apr 17, 2024 | $189.20 | $189.91 | $183.96 | $184.40 | 260 154 |
| Apr 16, 2024 | $188.15 | $189.07 | $186.27 | $187.88 | 184 678 |
| Apr 15, 2024 | $193.08 | $193.08 | $187.93 | $189.24 | 146 436 |
| Apr 12, 2024 | $191.19 | $192.07 | $189.52 | $191.09 | 206 477 |
| Apr 11, 2024 | $192.22 | $192.86 | $190.22 | $192.73 | 170 858 |
| Apr 10, 2024 | $192.49 | $196.15 | $191.79 | $192.32 | 253 992 |
| Apr 09, 2024 | $197.23 | $198.67 | $193.40 | $195.75 | 123 896 |
| Apr 08, 2024 | $197.69 | $198.56 | $196.50 | $196.83 | 148 686 |
| Apr 05, 2024 | $194.56 | $196.98 | $194.33 | $196.12 | 176 219 |
| Apr 04, 2024 | $196.78 | $197.94 | $193.75 | $194.26 | 198 055 |
| Apr 03, 2024 | $193.30 | $196.92 | $193.30 | $195.25 | 216 697 |
| Apr 02, 2024 | $194.34 | $194.47 | $191.60 | $192.39 | 296 037 |
| Apr 01, 2024 | $198.20 | $198.78 | $194.17 | $195.38 | 254 014 |
