Applied Industrial Technologies (AIT) Historical Stock Data

103.92 ↓0.87 (-0.83%)
As of August 9, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, AIT is up 0.38% a day on average. There have been 17 days where Applied Industrial Technologies closed green and 13 days where AIT closed red.

DateOpenCloseChangeLowHighVolume
2022-08-08103.97104.79↑$0.82 (0.79%)103.83105.01138.49K
2022-08-05101.16103.45↑$2.29 (2.26%)100.37103.55100.49K
2022-08-04102.26102.29↑$0.03 (0.03%)102.10102.6681.16K
2022-08-03101.83102.59↑$0.76 (0.75%)100.55103.16113.61K
2022-08-02102.83100.90↓$1.93 (-1.88%)100.66102.9071.80K
2022-08-0199.79103.30↑$3.51 (3.52%)99.79104.36190.65K
2022-07-2998.67100.59↑$1.92 (1.95%)98.67100.9589.77K
2022-07-2898.2498.91↑$0.67 (0.68%)97.1999.3060.66K
2022-07-2795.7097.40↑$1.70 (1.78%)95.4498.42106.95K
2022-07-2695.6395.55↓$0.08 (-0.08%)94.8596.1979.47K
2022-07-2594.1895.33↑$1.15 (1.22%)93.9895.5094.30K
2022-07-2294.8094.53↓$0.27 (-0.28%)93.6195.71104.74K
2022-07-2194.2694.62↑$0.36 (0.38%)93.0694.71147.18K
2022-07-2094.0395.45↑$1.42 (1.51%)93.3595.57133.83K
2022-07-1990.9293.71↑$2.79 (3.07%)90.9293.87170.02K
2022-07-1891.7989.79↓$2.00 (-2.18%)89.7792.24107.14K
2022-07-1591.1790.45↓$0.72 (-0.79%)89.4191.38269.36K
2022-07-1488.5689.72↑$1.16 (1.31%)88.1189.93177.56K
2022-07-1391.2090.70↓$0.50 (-0.55%)90.3491.47114.71K
2022-07-1293.1792.61↓$0.56 (-0.60%)92.1194.4286.26K
2022-07-1192.5293.28↑$0.76 (0.82%)92.5294.3093.35K
2022-07-0894.4893.37↓$1.11 (-1.17%)92.7794.4896.89K
2022-07-0794.0494.20↑$0.16 (0.17%)93.9695.31107.46K
2022-07-0693.0792.97↓$0.10 (-0.11%)91.2793.87152.36K
2022-07-0593.9693.18↓$0.78 (-0.83%)91.4194.83237.40K
2022-07-0195.9695.77↓$0.19 (-0.20%)94.5897.30147.56K
2022-06-3093.0296.17↑$3.15 (3.39%)92.1896.64270.36K
2022-06-2994.7294.20↓$0.52 (-0.55%)92.9395.06126.28K
2022-06-2897.6194.48↓$3.13 (-3.21%)94.3398.28311.50K
2022-06-2796.5996.87↑$0.28 (0.29%)95.8798.07191.11K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

italiano_14

$AIT the future is so bright .. I gotta wear shades..

0 Like Report
chickenEggs

$AIT Sleep well my bulls
sleep well

0 Like Report