NYSE - Nasdaq Real Time Price USD

Applied Industrial Technologies, Inc. (AIT)

178.94 -7.15 (-3.84%)
At close: April 25 at 4:00 PM EDT
178.94 0.00 (0.00%)
After hours: April 25 at 5:31 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 185.00 186.00 177.68 178.94 178.94 557,300
Apr 24, 2024 185.87 187.67 184.65 186.09 186.09 288,800
Apr 23, 2024 185.06 186.82 184.93 186.31 186.31 277,400
Apr 22, 2024 184.51 185.18 183.36 183.60 183.60 283,300
Apr 19, 2024 184.15 185.82 182.04 183.45 183.45 269,500
Apr 18, 2024 185.36 187.17 183.72 183.99 183.99 221,600
Apr 17, 2024 189.20 189.91 183.96 184.40 184.40 267,800
Apr 16, 2024 188.15 189.07 186.27 187.88 187.88 218,900
Apr 15, 2024 193.08 193.08 187.84 189.24 189.24 226,000
Apr 12, 2024 191.19 192.07 189.52 191.09 191.09 210,600
Apr 11, 2024 192.22 192.86 190.22 192.73 192.73 183,600
Apr 10, 2024 192.49 196.15 191.79 192.32 192.32 264,000
Apr 9, 2024 197.23 198.67 193.40 195.75 195.75 159,700
Apr 8, 2024 197.69 198.56 196.50 196.83 196.83 152,100
Apr 5, 2024 194.56 196.98 194.33 196.12 196.12 195,000
Apr 4, 2024 196.78 197.94 193.75 194.26 194.26 198,100
Apr 3, 2024 193.30 196.92 193.30 195.25 195.25 291,700
Apr 2, 2024 194.34 194.47 191.60 192.39 192.39 320,600
Apr 1, 2024 198.20 198.78 194.17 195.38 195.38 313,800
Mar 28, 2024 197.88 198.33 196.67 197.55 197.55 304,300
Mar 27, 2024 196.76 198.08 196.67 197.88 197.88 278,500
Mar 26, 2024 195.01 197.14 195.01 195.52 195.52 527,100
Mar 25, 2024 197.20 197.96 195.09 195.09 195.09 213,500
Mar 22, 2024 201.76 201.76 197.00 197.19 197.19 367,700
Mar 21, 2024 197.82 201.29 197.74 201.01 201.01 331,200
Mar 20, 2024 194.61 197.36 193.73 196.80 196.80 388,300
Mar 19, 2024 192.97 195.03 192.05 194.69 194.69 447,600
Mar 18, 2024 190.21 194.37 190.21 192.69 192.69 664,300
Mar 15, 2024 186.32 189.64 186.03 189.48 189.48 7,231,300
Mar 14, 2024 186.77 187.59 185.02 187.04 187.04 327,400
Mar 13, 2024 185.88 186.38 184.07 185.65 185.65 280,400
Mar 12, 2024 183.78 185.59 182.70 185.26 185.26 283,000
Mar 11, 2024 184.30 184.31 180.52 182.62 182.62 225,700
Mar 8, 2024 185.73 188.84 184.83 185.01 185.01 397,100
Mar 7, 2024 184.50 186.11 183.52 185.15 185.15 289,900
Mar 6, 2024 183.33 185.28 182.76 183.95 183.95 275,200
Mar 5, 2024 185.55 186.03 180.39 182.30 182.30 492,400
Mar 4, 2024 183.75 190.57 183.75 186.29 186.29 613,800
Mar 1, 2024 190.67 194.28 190.38 192.37 192.37 251,100
Feb 29, 2024 191.13 191.99 189.47 189.89 189.89 229,200
Feb 28, 2024 187.91 191.46 187.10 190.93 190.93 159,400
Feb 27, 2024 188.84 189.99 187.85 188.82 188.82 155,200
Feb 26, 2024 187.92 188.88 186.93 187.64 187.64 133,700
Feb 23, 2024 188.53 189.32 187.18 188.59 188.59 110,500
Feb 22, 2024 187.83 188.94 186.35 187.87 187.87 167,000
Feb 21, 2024 186.85 187.39 184.47 186.28 186.28 164,100
Feb 20, 2024 186.73 187.86 186.04 186.54 186.54 288,300
Feb 16, 2024 188.62 190.62 187.54 189.04 189.04 204,000
Feb 15, 2024 187.70 189.27 185.68 188.84 188.84 202,800
Feb 14, 2024 0.37 Dividend
Feb 14, 2024 183.43 186.93 182.60 186.35 186.35 229,000
Feb 13, 2024 182.16 184.00 180.00 182.08 181.71 257,300
Feb 12, 2024 188.00 189.48 187.11 187.12 186.74 170,400
Feb 9, 2024 184.55 188.49 184.24 187.93 187.55 181,000
Feb 8, 2024 183.52 184.74 180.87 184.55 184.17 327,700
Feb 7, 2024 181.63 183.52 181.27 183.27 182.90 185,400
Feb 6, 2024 182.04 184.68 179.90 180.69 180.32 261,900
Feb 5, 2024 180.51 181.26 178.62 179.41 179.05 210,800
Feb 2, 2024 180.00 184.22 180.00 182.93 182.56 161,700
Feb 1, 2024 177.44 182.05 176.87 181.67 181.30 202,700
Jan 31, 2024 182.68 182.81 176.32 176.46 176.10 222,900
Jan 30, 2024 178.77 182.23 178.66 182.10 181.73 178,100
Jan 29, 2024 177.37 179.40 177.09 178.96 178.60 197,200
Jan 26, 2024 177.37 179.94 176.89 177.09 176.73 295,100
Jan 25, 2024 179.72 182.96 173.73 176.45 176.09 487,400
Jan 24, 2024 177.82 177.82 174.79 175.50 175.14 233,800
Jan 23, 2024 178.78 178.96 175.83 176.91 176.55 164,200
Jan 22, 2024 176.91 178.17 176.52 177.09 176.73 216,000
Jan 19, 2024 173.12 175.33 170.94 175.00 174.64 221,000
Jan 18, 2024 168.64 172.89 168.64 172.67 172.32 201,800
Jan 17, 2024 166.37 168.11 166.37 167.33 166.99 127,000
Jan 16, 2024 168.66 168.92 167.35 168.12 167.78 124,000
Jan 12, 2024 170.50 170.50 167.70 169.29 168.95 116,600
Jan 11, 2024 166.57 168.87 165.39 168.62 168.28 156,700
Jan 10, 2024 165.77 167.00 165.55 166.89 166.55 103,600
Jan 9, 2024 165.08 165.99 163.50 165.96 165.62 143,400
Jan 8, 2024 165.23 167.46 164.45 167.24 166.90 118,800
Jan 5, 2024 165.73 167.30 164.47 164.89 164.55 151,200
Jan 4, 2024 167.77 167.94 166.07 166.60 166.26 132,800
Jan 3, 2024 169.50 169.50 166.00 166.64 166.30 174,800
Jan 2, 2024 171.05 172.80 169.37 170.36 170.01 128,900
Dec 29, 2023 173.55 174.27 172.53 172.69 172.34 132,300
Dec 28, 2023 173.05 174.70 172.70 174.16 173.81 145,700
Dec 27, 2023 174.91 176.44 173.79 174.37 174.02 203,200
Dec 26, 2023 174.26 175.30 173.82 174.69 174.34 103,800
Dec 22, 2023 172.44 174.46 172.14 173.44 173.09 196,000
Dec 21, 2023 172.84 173.67 170.91 171.97 171.62 229,800
Dec 20, 2023 174.22 175.49 170.84 171.09 170.74 241,600
Dec 19, 2023 173.83 175.68 173.09 173.77 173.42 177,000
Dec 18, 2023 173.83 175.02 172.30 173.46 173.11 192,400
Dec 15, 2023 174.73 175.00 170.72 172.88 172.53 431,800
Dec 14, 2023 174.48 175.20 172.30 173.84 173.49 237,700
Dec 13, 2023 167.74 170.81 166.04 169.72 169.38 198,400
Dec 12, 2023 166.57 168.54 165.37 167.54 167.20 149,100
Dec 11, 2023 165.00 167.15 165.00 166.47 166.13 152,000
Dec 8, 2023 164.68 165.92 163.72 165.18 164.84 107,500
Dec 7, 2023 163.70 164.53 162.19 164.18 163.85 143,600
Dec 6, 2023 166.04 167.56 162.55 163.92 163.59 190,300
Dec 5, 2023 168.08 168.08 163.20 164.74 164.41 188,000
Dec 4, 2023 165.72 168.60 165.44 168.38 168.04 237,600
Dec 1, 2023 159.73 165.99 159.73 165.72 165.38 274,700
Nov 30, 2023 156.56 160.37 156.50 160.07 159.74 312,900
Nov 29, 2023 158.95 159.82 155.47 156.17 155.85 280,000
Nov 28, 2023 162.88 163.41 157.35 157.81 157.49 185,400
Nov 27, 2023 163.57 164.68 162.64 163.65 163.32 158,100
Nov 24, 2023 161.88 163.71 161.88 163.58 163.25 100,700
Nov 22, 2023 161.59 162.76 161.05 161.88 161.55 179,300
Nov 21, 2023 162.17 162.62 160.67 160.70 160.37 124,400
Nov 20, 2023 163.61 163.86 161.41 162.68 162.35 286,200
Nov 17, 2023 161.85 164.03 161.85 163.12 162.79 219,800
Nov 16, 2023 163.68 164.43 160.31 161.50 161.17 269,600
Nov 15, 2023 166.84 167.94 162.79 163.07 162.74 253,800
Nov 14, 2023 0.35 Dividend
Nov 14, 2023 164.64 167.53 164.46 167.08 166.74 194,500
Nov 13, 2023 162.12 162.36 160.48 161.36 160.68 151,000
Nov 10, 2023 158.35 162.47 158.17 162.19 161.51 200,400
Nov 9, 2023 160.00 160.00 156.81 157.47 156.81 165,400
Nov 8, 2023 158.88 159.76 157.93 159.04 158.37 312,100
Nov 7, 2023 157.06 158.87 156.14 157.99 157.33 238,900
Nov 6, 2023 157.00 158.29 155.25 157.64 156.98 172,800
Nov 3, 2023 157.38 159.39 155.73 157.10 156.44 200,100
Nov 2, 2023 157.00 158.00 153.13 154.87 154.22 183,400
Nov 1, 2023 153.21 155.41 152.45 155.27 154.62 258,900
Oct 31, 2023 152.14 153.61 150.64 153.51 152.87 194,300
Oct 30, 2023 152.34 152.99 149.59 151.46 150.82 233,800
Oct 27, 2023 154.90 157.36 150.07 150.75 150.12 270,200
Oct 26, 2023 153.03 158.33 151.00 154.97 154.32 267,700
Oct 25, 2023 153.20 154.68 151.82 152.24 151.60 355,300
Oct 24, 2023 155.15 155.66 153.07 153.68 153.04 192,200
Oct 23, 2023 153.86 155.32 153.00 153.62 152.98 275,000
Oct 20, 2023 156.42 157.06 153.19 153.86 153.21 258,700
Oct 19, 2023 159.35 160.80 155.76 156.16 155.50 169,500
Oct 18, 2023 162.16 163.32 159.26 159.74 159.07 178,100
Oct 17, 2023 160.64 164.82 160.64 163.47 162.78 176,900
Oct 16, 2023 161.34 162.43 159.55 161.02 160.34 151,900
Oct 13, 2023 162.51 162.51 159.00 159.43 158.76 232,900
Oct 12, 2023 161.57 163.61 160.14 161.65 160.97 318,800
Oct 11, 2023 158.34 161.27 158.21 161.07 160.39 216,700
Oct 10, 2023 160.13 160.62 158.01 158.03 157.37 264,100
Oct 9, 2023 155.74 158.74 154.74 158.22 157.56 130,900
Oct 6, 2023 153.85 157.85 153.02 156.33 155.67 279,800
Oct 5, 2023 154.64 157.62 153.61 154.53 153.88 271,000
Oct 4, 2023 154.10 154.88 152.49 154.61 153.96 158,200
Oct 3, 2023 154.24 155.24 152.73 154.23 153.58 228,300
Oct 2, 2023 154.20 155.22 153.34 154.58 153.93 360,000
Sep 29, 2023 158.70 158.78 154.24 154.61 153.96 200,400
Sep 28, 2023 155.89 159.53 155.89 157.69 157.03 319,000
Sep 27, 2023 156.50 158.23 154.47 156.10 155.44 302,700
Sep 26, 2023 154.90 155.91 153.91 155.10 154.45 363,100
Sep 25, 2023 154.45 156.91 154.45 155.69 155.04 249,800
Sep 22, 2023 154.14 157.03 153.76 154.89 154.24 374,900
Sep 21, 2023 153.02 154.45 152.75 153.90 153.25 242,000
Sep 20, 2023 155.60 156.87 153.18 153.51 152.87 110,700
Sep 19, 2023 156.62 156.68 154.37 154.56 153.91 112,200
Sep 18, 2023 156.66 157.78 155.76 155.84 155.19 146,500
Sep 15, 2023 157.01 157.84 155.36 156.97 156.31 693,500
Sep 14, 2023 157.71 159.11 156.43 157.53 156.87 215,400
Sep 13, 2023 159.29 159.51 155.34 156.30 155.64 214,000
Sep 12, 2023 160.94 162.67 158.71 159.67 159.00 221,900
Sep 11, 2023 158.58 162.03 157.96 161.50 160.82 358,100
Sep 8, 2023 158.38 159.91 156.28 157.42 156.76 208,400
Sep 7, 2023 158.67 159.93 155.01 159.20 158.53 256,300
Sep 6, 2023 155.56 157.99 155.25 157.48 156.82 249,100
Sep 5, 2023 155.94 156.19 153.38 155.29 154.64 331,600
Sep 1, 2023 155.68 157.56 155.06 157.08 156.42 209,200
Aug 31, 2023 154.56 156.74 154.16 154.37 153.72 153,400
Aug 30, 2023 153.95 156.19 153.90 154.58 153.93 370,700
Aug 29, 2023 153.76 155.34 153.10 154.38 153.73 248,400
Aug 28, 2023 154.14 155.67 153.80 153.94 153.29 235,300
Aug 25, 2023 154.00 155.29 152.29 153.98 153.33 310,500
Aug 24, 2023 151.24 153.40 151.23 153.02 152.38 233,600
Aug 23, 2023 149.29 152.43 148.98 152.00 151.36 139,200
Aug 22, 2023 147.17 149.57 146.32 148.92 148.30 159,900
Aug 21, 2023 147.40 148.07 144.91 146.58 145.96 140,300
Aug 18, 2023 142.66 147.83 142.66 147.40 146.78 283,600
Aug 17, 2023 147.27 148.25 143.62 143.86 143.26 185,900
Aug 16, 2023 152.02 153.31 148.17 148.26 147.64 231,600
Aug 15, 2023 154.00 154.00 150.49 152.48 151.84 243,500
Aug 14, 2023 0.35 Dividend
Aug 14, 2023 151.71 154.81 150.83 154.80 154.15 245,300
Aug 11, 2023 151.18 155.39 151.18 152.60 151.61 286,100
Aug 10, 2023 148.86 156.53 148.86 151.52 150.54 379,800
Aug 9, 2023 142.75 143.67 141.55 141.96 141.04 153,600
Aug 8, 2023 141.96 143.14 138.38 142.92 141.99 192,700
Aug 7, 2023 140.87 143.08 140.63 142.54 141.62 420,300
Aug 4, 2023 144.07 144.31 141.06 141.30 140.38 193,000
Aug 3, 2023 144.48 144.48 140.40 143.21 142.28 203,800
Aug 2, 2023 145.26 147.26 144.72 144.74 143.80 112,900
Aug 1, 2023 144.95 146.79 143.92 146.75 145.80 112,000
Jul 31, 2023 144.23 145.23 143.71 144.99 144.05 161,700
Jul 28, 2023 143.63 144.18 142.79 143.34 142.41 94,300
Jul 27, 2023 144.50 144.50 141.68 142.61 141.69 257,100
Jul 26, 2023 144.99 145.64 143.43 144.00 143.07 74,400
Jul 25, 2023 142.50 145.27 142.50 145.02 144.08 100,000
Jul 24, 2023 144.33 145.26 142.58 143.53 142.60 129,600
Jul 21, 2023 145.22 146.00 143.14 143.34 142.41 129,300
Jul 20, 2023 146.70 146.70 144.37 144.60 143.66 96,800
Jul 19, 2023 145.94 146.82 144.43 146.13 145.18 167,800
Jul 18, 2023 145.32 146.84 144.82 146.44 145.49 76,300
Jul 17, 2023 144.47 145.73 143.71 144.91 143.97 100,100
Jul 14, 2023 143.48 144.94 141.75 144.34 143.40 125,400
Jul 13, 2023 146.71 147.07 143.90 144.26 143.33 127,800
Jul 12, 2023 149.48 150.07 146.44 146.50 145.55 224,000
Jul 11, 2023 146.67 148.28 146.33 147.62 146.66 127,400
Jul 10, 2023 143.10 146.55 143.10 146.32 145.37 108,100
Jul 7, 2023 142.61 145.17 142.44 143.54 142.61 178,400
Jul 6, 2023 142.10 142.89 140.32 142.35 141.43 96,000
Jul 5, 2023 143.61 144.36 142.11 142.95 142.02 233,000
Jul 3, 2023 144.56 145.45 144.14 145.02 144.08 41,300
Jun 30, 2023 145.28 145.45 143.84 144.83 143.89 122,900
Jun 29, 2023 141.49 144.19 141.49 144.06 143.13 88,200
Jun 28, 2023 142.96 143.39 141.06 142.14 141.22 98,200
Jun 27, 2023 140.83 143.52 140.08 142.57 141.65 144,300
Jun 26, 2023 137.02 141.49 137.02 140.02 139.11 189,600
Jun 23, 2023 136.68 138.82 136.68 137.02 136.13 378,000
Jun 22, 2023 138.36 138.87 135.93 138.26 137.36 174,900
Jun 21, 2023 135.06 139.37 134.83 138.36 137.46 201,600
Jun 20, 2023 135.71 136.97 134.74 135.21 134.33 143,400
Jun 16, 2023 137.64 137.64 134.52 136.41 135.53 477,900
Jun 15, 2023 134.64 136.59 134.12 136.57 135.68 147,100
Jun 14, 2023 138.31 138.37 134.13 134.95 134.08 176,100
Jun 13, 2023 136.20 139.55 136.20 138.09 137.20 178,400
Jun 12, 2023 134.40 137.40 134.30 135.76 134.88 156,100
Jun 9, 2023 134.28 135.33 133.35 134.74 133.87 106,300
Jun 8, 2023 134.63 135.94 133.43 135.34 134.46 122,700
Jun 7, 2023 133.05 135.97 132.34 135.40 134.52 204,100
Jun 6, 2023 128.32 132.96 128.32 132.02 131.16 164,800
Jun 5, 2023 131.59 131.59 126.56 128.67 127.84 208,300
Jun 2, 2023 126.09 132.89 126.09 132.70 131.84 191,800
Jun 1, 2023 123.17 125.36 122.32 123.95 123.15 207,100
May 31, 2023 127.54 127.54 122.24 122.96 122.16 267,000
May 30, 2023 128.52 129.44 127.34 128.01 127.18 290,800
May 26, 2023 125.78 128.37 125.75 128.09 127.26 172,300
May 25, 2023 126.27 126.74 125.18 125.40 124.59 147,000
May 24, 2023 126.30 126.30 124.47 126.06 125.24 212,200
May 23, 2023 128.34 129.20 126.56 126.62 125.80 189,200
May 22, 2023 129.90 130.75 128.08 129.28 128.44 130,900
May 19, 2023 131.70 131.70 128.72 129.17 128.33 190,100
May 18, 2023 129.30 130.90 128.72 130.15 129.31 145,600
May 17, 2023 128.28 130.37 127.88 129.35 128.51 263,600
May 16, 2023 128.78 128.78 126.72 127.35 126.52 151,500
May 15, 2023 129.29 130.64 128.40 129.55 128.71 170,900
May 12, 2023 0.35 Dividend
May 12, 2023 127.46 129.53 127.46 129.19 128.35 133,400
May 11, 2023 127.13 127.92 126.57 127.71 126.53 135,500
May 10, 2023 130.68 131.67 126.81 128.72 127.54 127,300
May 9, 2023 128.73 129.72 128.22 129.04 127.85 125,600
May 8, 2023 129.87 130.69 128.30 129.29 128.10 126,500
May 5, 2023 129.85 131.54 129.24 129.67 128.48 179,700
May 4, 2023 131.60 131.60 127.19 127.79 126.61 143,800
May 3, 2023 133.39 136.16 132.65 133.16 131.93 158,900
May 2, 2023 132.25 133.22 130.66 132.75 131.53 285,300
May 1, 2023 135.50 136.82 132.18 132.60 131.38 184,300
Apr 28, 2023 136.74 138.60 134.74 135.66 134.41 217,800
Apr 27, 2023 133.20 136.70 131.72 135.91 134.66 208,100
Apr 26, 2023 133.70 135.33 131.42 131.58 130.37 322,200

Related Tickers

GWW W.W. Grainger, Inc.
947.84
-1.09%
 
CNM Core & Main, Inc.
56.75
+1.05%
 
FAST Fastenal Company
68.14
+0.59%
 
BECN Beacon Roofing Supply, Inc.
97.56
+0.36%
 
WSO Watsco, Inc.
444.00
+0.77%
 
MSM MSC Industrial Direct Co., Inc.
93.23
-0.20%
 
DSGR Distribution Solutions Group, Inc.
33.00
-2.11%
 
POOL Pool Corporation
370.00
-1.96%
 
WCC WESCO International, Inc.
157.30
-1.43%
 
FERG Ferguson plc
212.83
+1.74%