Applied Industrial Technologies (AIT) Historical Stock Data
184.63 ↑4.00 (2.21%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AIT is down -0.37% a day on average. There have been 11 days where Applied Industrial Technologies closed green and 19 days where AIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 182.42 | 184.63 | ↑$2.21 (1.21%) | 180.94 | 184.89 | 290.07K |
| 2024-05-01 | 183.54 | 180.63 | ↓$2.91 (-1.59%) | 180.35 | 183.91 | 324.97K |
| 2024-04-30 | 184.16 | 183.25 | ↓$0.91 (-0.49%) | 181.63 | 184.16 | 386.39K |
| 2024-04-29 | 181.89 | 184.73 | ↑$2.84 (1.56%) | 180.76 | 185.05 | 318.72K |
| 2024-04-26 | 178.93 | 180.89 | ↑$1.96 (1.10%) | 177.77 | 181.01 | 448.12K |
| 2024-04-25 | 185.00 | 178.94 | ↓$6.06 (-3.28%) | 177.68 | 186.00 | 557.31K |
| 2024-04-24 | 185.87 | 186.09 | ↑$0.22 (0.12%) | 184.66 | 187.67 | 288.88K |
| 2024-04-23 | 185.06 | 186.31 | ↑$1.25 (0.68%) | 184.93 | 186.82 | 277.40K |
| 2024-04-22 | 184.51 | 183.60 | ↓$0.91 (-0.49%) | 183.36 | 185.18 | 283.41K |
| 2024-04-19 | 184.15 | 183.45 | ↓$0.70 (-0.38%) | 182.04 | 185.82 | 269.56K |
| 2024-04-18 | 185.36 | 183.99 | ↓$1.37 (-0.74%) | 183.72 | 187.17 | 221.64K |
| 2024-04-17 | 189.20 | 184.40 | ↓$4.80 (-2.54%) | 183.96 | 189.91 | 267.79K |
| 2024-04-16 | 188.15 | 187.88 | ↓$0.27 (-0.14%) | 186.27 | 189.07 | 218.90K |
| 2024-04-15 | 193.08 | 189.24 | ↓$3.84 (-1.99%) | 187.84 | 193.08 | 225.98K |
| 2024-04-12 | 191.19 | 191.09 | ↓$0.10 (-0.05%) | 189.52 | 192.07 | 210.57K |
| 2024-04-11 | 192.22 | 192.73 | ↑$0.51 (0.27%) | 190.22 | 192.86 | 183.59K |
| 2024-04-10 | 192.49 | 192.32 | ↓$0.17 (-0.09%) | 191.79 | 196.15 | 264.05K |
| 2024-04-09 | 197.23 | 195.75 | ↓$1.48 (-0.75%) | 193.40 | 198.67 | 159.71K |
| 2024-04-08 | 197.69 | 196.83 | ↓$0.86 (-0.44%) | 196.50 | 198.56 | 152.11K |
| 2024-04-05 | 194.56 | 196.12 | ↑$1.56 (0.80%) | 194.33 | 196.98 | 195.05K |
| 2024-04-04 | 196.78 | 194.26 | ↓$2.52 (-1.28%) | 193.75 | 197.94 | 198.12K |
| 2024-04-03 | 193.30 | 195.25 | ↑$1.95 (1.01%) | 193.30 | 196.92 | 291.65K |
| 2024-04-02 | 194.34 | 192.39 | ↓$1.95 (-1.00%) | 191.60 | 194.47 | 320.60K |
| 2024-04-01 | 198.20 | 195.38 | ↓$2.82 (-1.42%) | 194.17 | 198.78 | 313.79K |
| 2024-03-28 | 197.88 | 197.55 | ↓$0.33 (-0.17%) | 196.67 | 198.33 | 304.33K |
| 2024-03-27 | 196.76 | 197.88 | ↑$1.12 (0.57%) | 196.67 | 198.08 | 278.55K |
| 2024-03-26 | 195.01 | 195.52 | ↑$0.51 (0.26%) | 195.01 | 197.14 | 527.07K |
| 2024-03-25 | 197.20 | 195.09 | ↓$2.11 (-1.07%) | 195.09 | 197.96 | 213.47K |
| 2024-03-22 | 201.76 | 197.19 | ↓$4.57 (-2.27%) | 197.00 | 201.76 | 367.68K |
| 2024-03-21 | 197.82 | 201.01 | ↑$3.19 (1.61%) | 197.74 | 201.29 | 331.20K |
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!!!