Applied Industrial Technologies (AIT) Historical Stock Data
220.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIT is up 0.44% a day on average. There have been 15 days where Applied Industrial Technologies closed green and 15 days where AIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 222.59 | 220.51 | ↓$2.08 (-0.93%) | 218.48 | 223.37 | 239.96K |
| 2025-05-08 | 220.20 | 222.03 | ↑$1.83 (0.83%) | 217.35 | 224.00 | 633.87K |
| 2025-05-07 | 222.89 | 215.90 | ↓$6.99 (-3.14%) | 213.78 | 223.61 | 545.91K |
| 2025-05-06 | 221.36 | 220.69 | ↓$0.67 (-0.30%) | 219.00 | 223.39 | 595.75K |
| 2025-05-05 | 224.80 | 224.11 | ↓$0.69 (-0.31%) | 223.54 | 226.42 | 390.57K |
| 2025-05-02 | 230.85 | 227.45 | ↓$3.40 (-1.47%) | 226.31 | 235.52 | 709.70K |
| 2025-05-01 | 242.99 | 228.73 | ↓$14.26 (-5.87%) | 226.21 | 244.34 | 699.46K |
| 2025-04-30 | 239.31 | 243.28 | ↑$3.97 (1.66%) | 236.20 | 244.61 | 486.62K |
| 2025-04-29 | 236.77 | 242.37 | ↑$5.60 (2.37%) | 236.27 | 244.14 | 530.13K |
| 2025-04-28 | 238.14 | 238.38 | ↑$0.24 (0.10%) | 234.87 | 241.55 | 337.53K |
| 2025-04-25 | 237.21 | 238.55 | ↑$1.34 (0.56%) | 235.72 | 240.55 | 291.39K |
| 2025-04-24 | 228.56 | 239.13 | ↑$10.57 (4.62%) | 228.56 | 239.29 | 435.55K |
| 2025-04-23 | 229.01 | 228.80 | ↓$0.21 (-0.09%) | 226.19 | 232.99 | 632.34K |
| 2025-04-22 | 217.98 | 221.93 | ↑$3.95 (1.81%) | 216.28 | 222.95 | 308.40K |
| 2025-04-21 | 219.02 | 214.21 | ↓$4.81 (-2.20%) | 212.14 | 219.93 | 259.76K |
| 2025-04-17 | 216.60 | 221.75 | ↑$5.15 (2.38%) | 215.71 | 223.46 | 489.60K |
| 2025-04-16 | 222.97 | 215.50 | ↓$7.47 (-3.35%) | 212.00 | 224.66 | 482.56K |
| 2025-04-15 | 226.84 | 226.15 | ↓$0.69 (-0.30%) | 225.02 | 229.84 | 282.24K |
| 2025-04-14 | 229.52 | 226.36 | ↓$3.16 (-1.38%) | 223.36 | 230.92 | 399.66K |
| 2025-04-11 | 219.64 | 225.79 | ↑$6.15 (2.80%) | 216.14 | 227.91 | 370.02K |
| 2025-04-10 | 225.33 | 220.68 | ↓$4.65 (-2.06%) | 216.06 | 225.46 | 451.21K |
| 2025-04-09 | 204.05 | 231.97 | ↑$27.92 (13.68%) | 202.62 | 234.08 | 560.28K |
| 2025-04-08 | 216.73 | 206.03 | ↓$10.70 (-4.94%) | 202.42 | 219.89 | 563.16K |
| 2025-04-07 | 203.75 | 208.27 | ↑$4.52 (2.22%) | 199.96 | 218.91 | 662.52K |
| 2025-04-04 | 206.27 | 210.85 | ↑$4.58 (2.22%) | 201.58 | 214.51 | 581.17K |
| 2025-04-03 | 222.32 | 216.67 | ↓$5.65 (-2.54%) | 214.48 | 224.41 | 427.19K |
| 2025-04-02 | 225.57 | 236.32 | ↑$10.75 (4.77%) | 225.48 | 237.03 | 365.93K |
| 2025-04-01 | 223.89 | 229.43 | ↑$5.54 (2.47%) | 222.74 | 230.17 | 254.72K |
| 2025-03-31 | 221.20 | 225.34 | ↑$4.14 (1.87%) | 216.67 | 227.22 | 446.04K |
| 2025-03-28 | 230.68 | 225.53 | ↓$5.15 (-2.23%) | 224.06 | 232.48 | 274.63K |
Create an account or log in to view more rows.
$AIT Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$AIT added!
$AIT they don’t want us to shine… But we gon shine…
$AIT wow
looking like it’s going to be a monster day!
$AIT oversold
$AIT BUY BUY BUY
$AIT Bullish AF ??
$AIT weak
$AIT let it ride
$AIT Now I'm worried....