Applied Industrial Techno... (AIT)
221.75
6.25 (2.90%)
At close: Apr 17, 2025, 3:59 PM
194.53
-12.28%
After-hours: Apr 17, 2025, 08:00 PM EDT
Applied Industrial Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 216.60 | 216.60 | 223.46 | 223.46 | 215.71 | 215.71 | 221.75 | 221.75 | n/a | 489,562 |
| Apr 16, 2025 | 222.97 | 222.97 | 224.66 | 224.66 | 212.00 | 212.00 | 215.50 | 215.50 | -2.82% | 482,600 |
| Apr 15, 2025 | 226.84 | 226.84 | 229.84 | 229.84 | 225.02 | 225.02 | 226.15 | 226.15 | 4.94% | 282,241 |
| Apr 14, 2025 | 229.52 | 229.52 | 230.92 | 230.92 | 223.36 | 223.36 | 226.36 | 226.36 | 0.09% | 399,700 |
| Apr 11, 2025 | 219.64 | 219.64 | 227.91 | 227.91 | 216.14 | 216.14 | 225.79 | 225.79 | -0.25% | 370,020 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.