Applied Industrial Technologies (AIT) Historical Stock Data
182.33 ↓1.66 (-0.90%)
As of April 19, 2024, 12:31pm EST.
Historical Data
In the past 30 trading days, AIT is down -0.15% a day on average. There have been 13 days where Applied Industrial Technologies closed green and 17 days where AIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 194.61 | 196.80 | ↑$2.19 (1.13%) | 193.73 | 197.36 | 388.31K |
| 2024-03-19 | 192.97 | 194.69 | ↑$1.72 (0.89%) | 192.05 | 195.03 | 447.58K |
| 2024-03-18 | 190.21 | 192.69 | ↑$2.48 (1.30%) | 190.21 | 194.37 | 664.26K |
| 2024-03-15 | 186.32 | 189.48 | ↑$3.16 (1.70%) | 186.03 | 189.64 | 7.23M |
| 2024-03-14 | 186.77 | 187.04 | ↑$0.27 (0.14%) | 185.02 | 187.59 | 327.48K |
| 2024-03-13 | 185.88 | 185.65 | ↓$0.23 (-0.12%) | 184.07 | 186.38 | 280.40K |
| 2024-03-12 | 183.78 | 185.26 | ↑$1.48 (0.81%) | 182.70 | 185.59 | 282.95K |
| 2024-03-11 | 184.30 | 182.62 | ↓$1.68 (-0.91%) | 180.52 | 184.31 | 225.68K |
| 2024-03-08 | 185.73 | 185.01 | ↓$0.72 (-0.39%) | 184.83 | 188.84 | 397.08K |
| 2024-03-07 | 184.50 | 185.15 | ↑$0.65 (0.35%) | 183.52 | 186.11 | 289.93K |
Create an account or log in to view more rows.
$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!!!
$AIT looks good