Applied Industrial Technologies (AIT) Historical Stock Data
245.03 ↑6.42 (2.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIT is down -0.50% a day on average. There have been 10 days where Applied Industrial Technologies closed green and 20 days where AIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 239.94 | 245.03 | ↑$5.09 (2.12%) | 238.66 | 245.48 | 246.99K |
| 2025-01-02 | 242.84 | 238.61 | ↓$4.23 (-1.74%) | 237.65 | 244.95 | 427.36K |
| 2024-12-31 | 239.29 | 239.47 | ↑$0.18 (0.08%) | 238.95 | 241.07 | 195.24K |
| 2024-12-30 | 239.55 | 238.66 | ↓$0.89 (-0.37%) | 235.58 | 241.32 | 184.50K |
| 2024-12-27 | 242.65 | 241.55 | ↓$1.10 (-0.45%) | 239.76 | 244.23 | 165.81K |
| 2024-12-26 | 241.26 | 244.44 | ↑$3.18 (1.32%) | 241.05 | 244.91 | 164.23K |
| 2024-12-24 | 241.00 | 243.51 | ↑$2.51 (1.04%) | 240.51 | 243.88 | 60.65K |
| 2024-12-23 | 239.52 | 241.10 | ↑$1.58 (0.66%) | 238.22 | 242.98 | 278.62K |
| 2024-12-20 | 240.93 | 240.58 | ↓$0.35 (-0.15%) | 239.47 | 244.94 | 1.03M |
| 2024-12-19 | 247.71 | 243.45 | ↓$4.26 (-1.72%) | 242.91 | 250.40 | 335.48K |
| 2024-12-18 | 255.10 | 244.46 | ↓$10.64 (-4.17%) | 243.10 | 256.34 | 388.67K |
| 2024-12-17 | 257.29 | 254.29 | ↓$3.00 (-1.17%) | 252.73 | 258.20 | 513.61K |
| 2024-12-16 | 261.33 | 258.83 | ↓$2.50 (-0.96%) | 258.24 | 261.33 | 412.26K |
| 2024-12-13 | 266.76 | 262.07 | ↓$4.69 (-1.76%) | 262.01 | 267.89 | 309.66K |
| 2024-12-12 | 271.01 | 268.00 | ↓$3.01 (-1.11%) | 266.66 | 271.01 | 220.71K |
| 2024-12-11 | 273.38 | 270.64 | ↓$2.74 (-1.00%) | 270.36 | 275.41 | 254.64K |
| 2024-12-10 | 271.95 | 270.50 | ↓$1.45 (-0.53%) | 268.57 | 273.10 | 231.54K |
| 2024-12-09 | 275.49 | 271.93 | ↓$3.56 (-1.29%) | 269.94 | 275.61 | 215.40K |
| 2024-12-06 | 276.45 | 273.82 | ↓$2.63 (-0.95%) | 271.98 | 276.79 | 176.94K |
| 2024-12-05 | 277.75 | 275.01 | ↓$2.74 (-0.99%) | 274.08 | 278.57 | 130.62K |
| 2024-12-04 | 276.10 | 277.75 | ↑$1.65 (0.60%) | 275.02 | 278.55 | 204.19K |
| 2024-12-03 | 275.43 | 277.10 | ↑$1.67 (0.61%) | 272.27 | 277.56 | 264.23K |
| 2024-12-02 | 275.50 | 272.91 | ↓$2.59 (-0.94%) | 272.01 | 275.94 | 300.18K |
| 2024-11-29 | 276.16 | 274.72 | ↓$1.44 (-0.52%) | 273.65 | 278.14 | 205.26K |
| 2024-11-27 | 281.13 | 273.90 | ↓$7.23 (-2.57%) | 273.09 | 282.98 | 294.31K |
| 2024-11-26 | 282.00 | 280.49 | ↓$1.51 (-0.54%) | 277.99 | 282.26 | 449.74K |
| 2024-11-25 | 279.52 | 278.55 | ↓$0.97 (-0.35%) | 277.12 | 282.32 | 342.15K |
| 2024-11-22 | 273.77 | 277.11 | ↑$3.34 (1.22%) | 272.59 | 277.63 | 295.24K |
| 2024-11-21 | 267.65 | 269.23 | ↑$1.58 (0.59%) | 265.88 | 272.92 | 262.26K |
| 2024-11-20 | 265.51 | 265.74 | ↑$0.23 (0.09%) | 262.92 | 266.20 | 179.07K |
Create an account or log in to view more rows.
$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....
$AIT buy the dip…smfh