Applied Industrial Technologies (AIT) Historical Stock Data
236.32 ↑6.89 (3.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIT is down -0.14% a day on average. There have been 16 days where Applied Industrial Technologies closed green and 14 days where AIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-27 | 233.87 | 232.22 | ↓$1.65 (-0.71%) | 230.00 | 235.12 | 258.04K |
| 2025-03-26 | 237.60 | 232.89 | ↓$4.71 (-1.98%) | 232.34 | 239.93 | 294.38K |
| 2025-03-25 | 234.00 | 237.41 | ↑$3.41 (1.46%) | 233.47 | 238.49 | 324.92K |
| 2025-03-24 | 229.86 | 234.58 | ↑$4.72 (2.05%) | 229.30 | 235.18 | 280.42K |
| 2025-03-21 | 224.51 | 224.54 | ↑$0.03 (0.01%) | 222.85 | 226.44 | 1.09M |
| 2025-03-20 | 226.92 | 228.46 | ↑$1.54 (0.68%) | 226.92 | 232.01 | 396.47K |
| 2025-03-19 | 225.41 | 230.26 | ↑$4.85 (2.15%) | 225.41 | 231.75 | 380.22K |
| 2025-03-18 | 225.75 | 224.45 | ↓$1.30 (-0.58%) | 223.08 | 226.92 | 241.50K |
| 2025-03-17 | 223.60 | 227.33 | ↑$3.73 (1.67%) | 223.60 | 229.76 | 364.27K |
| 2025-03-14 | 222.44 | 224.71 | ↑$2.27 (1.02%) | 219.07 | 225.10 | 528.11K |
| 2025-03-13 | 224.89 | 218.93 | ↓$5.96 (-2.65%) | 218.39 | 225.74 | 256.51K |
| 2025-03-12 | 228.75 | 225.58 | ↓$3.17 (-1.39%) | 224.55 | 230.90 | 217.46K |
| 2025-03-11 | 226.77 | 226.30 | ↓$0.47 (-0.21%) | 222.54 | 230.41 | 295.93K |
| 2025-03-10 | 226.83 | 227.75 | ↑$0.92 (0.41%) | 224.47 | 231.74 | 438K |
| 2025-03-07 | 228.10 | 230.01 | ↑$1.91 (0.84%) | 222.21 | 231.03 | 435.56K |
| 2025-03-06 | 228.61 | 229.00 | ↑$0.39 (0.17%) | 228.06 | 233.25 | 282.01K |
| 2025-03-05 | 231.26 | 232.78 | ↑$1.52 (0.66%) | 227.73 | 232.85 | 433.49K |
| 2025-03-04 | 235.35 | 229.86 | ↓$5.49 (-2.33%) | 226.61 | 236.50 | 618.28K |
| 2025-03-03 | 252.24 | 240.30 | ↓$11.94 (-4.73%) | 238.59 | 253.16 | 290.48K |
| 2025-02-28 | 245.19 | 250.58 | ↑$5.39 (2.20%) | 241.58 | 251.14 | 294.12K |
| 2025-02-27 | 246.08 | 244.68 | ↓$1.40 (-0.57%) | 244.30 | 249.97 | 177.68K |
| 2025-02-26 | 250.41 | 245.08 | ↓$5.33 (-2.13%) | 244.63 | 251.34 | 269.80K |
| 2025-02-25 | 244.65 | 247.59 | ↑$2.94 (1.20%) | 243.51 | 249.26 | 270.32K |
| 2025-02-24 | 246.64 | 245.50 | ↓$1.14 (-0.46%) | 243.45 | 247.80 | 340.14K |
| 2025-02-21 | 265.95 | 245.71 | ↓$20.24 (-7.61%) | 245.56 | 265.95 | 385.46K |
| 2025-02-20 | 264.64 | 263.82 | ↓$0.82 (-0.31%) | 261.23 | 265.95 | 245.94K |
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