Applied Industrial Technologies (AIT) Historical Stock Data
265.74 ↓0.53 (-0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIT is up 0.16% a day on average. There have been 17 days where Applied Industrial Technologies closed green and 13 days where AIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 265.51 | 265.74 | ↑$0.23 (0.09%) | 262.92 | 266.20 | 179.07K |
| 2024-11-19 | 263.12 | 266.27 | ↑$3.15 (1.20%) | 262.50 | 267.13 | 210.35K |
| 2024-11-18 | 266.64 | 267.26 | ↑$0.62 (0.23%) | 264.88 | 270.13 | 194.59K |
| 2024-11-15 | 272.53 | 266.73 | ↓$5.80 (-2.13%) | 266.40 | 272.53 | 182.50K |
| 2024-11-14 | 273.07 | 270.94 | ↓$2.13 (-0.78%) | 270.25 | 274.68 | 205.24K |
| 2024-11-13 | 273.90 | 271.62 | ↓$2.28 (-0.83%) | 271.47 | 276.97 | 241.37K |
| 2024-11-12 | 273.64 | 273.88 | ↑$0.24 (0.09%) | 272.45 | 276.16 | 273.60K |
| 2024-11-11 | 272.57 | 275.20 | ↑$2.63 (0.96%) | 270.06 | 275.51 | 274.22K |
| 2024-11-08 | 266.25 | 268.23 | ↑$1.98 (0.74%) | 264.63 | 269.42 | 360.86K |
| 2024-11-07 | 267.42 | 265.01 | ↓$2.41 (-0.90%) | 263.67 | 268.09 | 409.34K |
| 2024-11-06 | 259.65 | 268.64 | ↑$8.99 (3.46%) | 255.86 | 269.05 | 650.15K |
| 2024-11-05 | 230.81 | 236.20 | ↑$5.39 (2.34%) | 230.81 | 236.82 | 131.65K |
| 2024-11-04 | 230.32 | 232.66 | ↑$2.34 (1.02%) | 230.32 | 235.07 | 175.07K |
| 2024-11-01 | 232.83 | 231.50 | ↓$1.33 (-0.57%) | 231.21 | 234.31 | 145.44K |
| 2024-10-31 | 236.00 | 231.59 | ↓$4.41 (-1.87%) | 231.54 | 237.22 | 229.26K |
| 2024-10-30 | 235.22 | 236.21 | ↑$0.99 (0.42%) | 235.22 | 238.81 | 192.71K |
| 2024-10-29 | 232.09 | 235.40 | ↑$3.31 (1.43%) | 230.57 | 236.02 | 180.90K |
| 2024-10-28 | 234.02 | 233.39 | ↓$0.63 (-0.27%) | 231.46 | 234.02 | 172.45K |
| 2024-10-25 | 234.34 | 231.30 | ↓$3.04 (-1.30%) | 230.33 | 234.82 | 302.58K |
| 2024-10-24 | 232.00 | 231.97 | ↓$0.03 (-0.01%) | 229.42 | 240.45 | 641.93K |
| 2024-10-23 | 224.10 | 223.82 | ↓$0.28 (-0.12%) | 222.45 | 226.86 | 392.17K |
| 2024-10-22 | 230.01 | 226.23 | ↓$3.78 (-1.64%) | 225.75 | 230.36 | 238.58K |
| 2024-10-21 | 232.12 | 229.98 | ↓$2.14 (-0.92%) | 228.72 | 232.79 | 118.37K |
| 2024-10-18 | 235.54 | 232.07 | ↓$3.47 (-1.47%) | 231.87 | 235.75 | 232.45K |
| 2024-10-17 | 233.25 | 235.15 | ↑$1.90 (0.81%) | 232.29 | 235.61 | 181.98K |
| 2024-10-16 | 231.79 | 234.39 | ↑$2.60 (1.12%) | 231.23 | 234.60 | 236.47K |
| 2024-10-15 | 226.99 | 227.18 | ↑$0.19 (0.08%) | 225.25 | 230.48 | 144.20K |
| 2024-10-14 | 226.59 | 227.85 | ↑$1.26 (0.56%) | 225.10 | 228.20 | 95.84K |
| 2024-10-11 | 220.99 | 226.18 | ↑$5.19 (2.35%) | 220.99 | 226.53 | 107.78K |
| 2024-10-10 | 218.75 | 220.05 | ↑$1.30 (0.59%) | 218.12 | 220.42 | 159.50K |
Create an account or log in to view more rows.
$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
$AIT the best advice has been no stop losses. Would have cost a fortune!!!