Applied Industrial Techno... (AIT)
225.62
-6.60 (-2.84%)
At close: Mar 28, 2025, 3:59 PM
225.83
0.09%
After-hours: Mar 28, 2025, 07:49 PM EDT
Applied Industrial Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 230.68 | 232.48 | 224.06 | 225.53 | -6.69 | -2.88% | 274,626 |
| Mar 27, 2025 | 233.87 | 235.12 | 230.00 | 232.22 | -0.67 | -0.29% | 258,037 |
| Mar 26, 2025 | 237.60 | 239.93 | 232.34 | 232.89 | -4.52 | -1.90% | 294,400 |
| Mar 25, 2025 | 234.00 | 238.49 | 233.47 | 237.41 | 2.83 | 1.21% | 324,922 |
| Mar 24, 2025 | 229.86 | 235.18 | 229.30 | 234.58 | 10.04 | 4.47% | 280,424 |
| Mar 21, 2025 | 224.51 | 226.44 | 222.85 | 224.54 | -3.92 | -1.72% | 1,094,078 |
| Mar 20, 2025 | 226.92 | 232.01 | 226.92 | 228.46 | -1.80 | -0.78% | 396,500 |
| Mar 19, 2025 | 225.41 | 231.75 | 225.41 | 230.26 | 5.81 | 2.59% | 380,219 |
| Mar 18, 2025 | 225.75 | 226.92 | 223.08 | 224.45 | -2.88 | -1.27% | 241,500 |
| Mar 17, 2025 | 223.60 | 229.76 | 223.60 | 227.33 | 2.62 | 1.17% | 364,300 |
| Mar 14, 2025 | 222.44 | 225.10 | 219.07 | 224.71 | 5.78 | 2.64% | 528,107 |
| Mar 13, 2025 | 224.89 | 225.74 | 218.39 | 218.93 | -6.65 | -2.95% | 256,508 |
| Mar 12, 2025 | 228.75 | 230.90 | 224.55 | 225.58 | -0.72 | -0.32% | 217,500 |
| Mar 11, 2025 | 226.77 | 230.41 | 222.54 | 226.30 | -1.45 | -0.64% | 295,925 |
| Mar 10, 2025 | 226.83 | 231.74 | 224.47 | 227.75 | -2.26 | -0.98% | 438,005 |
| Mar 7, 2025 | 228.10 | 231.03 | 222.21 | 230.01 | 1.01 | 0.44% | 435,600 |
| Mar 6, 2025 | 228.61 | 233.25 | 228.06 | 229.00 | -3.78 | -1.62% | 282,009 |
| Mar 5, 2025 | 231.26 | 232.85 | 227.73 | 232.78 | 2.92 | 1.27% | 433,500 |
| Mar 4, 2025 | 235.35 | 236.50 | 226.61 | 229.86 | -10.44 | -4.34% | 618,300 |
| Mar 3, 2025 | 252.24 | 253.16 | 238.59 | 240.30 | -10.28 | -4.10% | 290,500 |
| Feb 28, 2025 | 245.19 | 251.14 | 241.58 | 250.58 | 5.90 | 2.41% | 294,120 |
| Feb 27, 2025 | 246.08 | 249.97 | 244.30 | 244.68 | -0.40 | -0.16% | 177,785 |
| Feb 26, 2025 | 250.41 | 251.34 | 244.63 | 245.08 | -2.51 | -1.01% | 269,803 |
| Feb 25, 2025 | 244.65 | 249.26 | 243.51 | 247.59 | 2.09 | 0.85% | 270,324 |
| Feb 24, 2025 | 246.64 | 247.80 | 243.45 | 245.50 | -0.21 | -0.09% | 340,142 |
| Feb 21, 2025 | 265.95 | 265.95 | 245.56 | 245.71 | -18.11 | -6.86% | 385,500 |
| Feb 20, 2025 | 264.64 | 265.95 | 261.23 | 263.82 | -2.18 | -0.82% | 245,938 |
| Feb 19, 2025 | 266.14 | 267.07 | 262.17 | 266.00 | -3.18 | -1.18% | 205,642 |
| Feb 18, 2025 | 265.70 | 269.69 | 265.02 | 269.18 | 3.84 | 1.45% | 217,234 |
| Feb 14, 2025 | 263.11 | 265.46 | 261.76 | 265.34 | 2.20 | 0.84% | 154,801 |
| Feb 13, 2025 | 261.57 | 263.96 | 260.14 | 263.14 | 3.11 | 1.20% | 191,520 |
| Feb 12, 2025 | 257.79 | 261.83 | 256.92 | 260.03 | -2.47 | -0.94% | 155,100 |
| Feb 11, 2025 | 262.68 | 264.53 | 260.15 | 262.50 | -1.41 | -0.53% | 243,900 |
| Feb 10, 2025 | 263.60 | 265.53 | 261.71 | 263.91 | 1.67 | 0.64% | 197,832 |
| Feb 7, 2025 | 267.84 | 268.49 | 261.12 | 262.24 | -5.48 | -2.05% | 227,429 |
| Feb 6, 2025 | 265.49 | 268.26 | 264.60 | 267.72 | 2.81 | 1.06% | 289,437 |
| Feb 5, 2025 | 262.21 | 265.88 | 259.78 | 264.91 | 4.85 | 1.86% | 260,000 |
| Feb 4, 2025 | 259.54 | 261.06 | 256.77 | 260.06 | 1.60 | 0.62% | 336,244 |
| Feb 3, 2025 | 254.44 | 259.94 | 252.01 | 258.46 | -1.57 | -0.60% | 281,118 |
| Jan 31, 2025 | 262.30 | 263.57 | 258.25 | 260.03 | -3.59 | -1.36% | 626,840 |
| Jan 30, 2025 | 258.83 | 264.58 | 256.87 | 263.62 | 9.16 | 3.60% | 271,300 |
| Jan 29, 2025 | 249.58 | 264.60 | 249.58 | 254.46 | 2.24 | 0.89% | 551,965 |
| Jan 28, 2025 | 253.16 | 258.25 | 250.83 | 252.22 | 0.92 | 0.37% | 358,400 |
| Jan 27, 2025 | 256.88 | 258.35 | 250.13 | 251.30 | -9.36 | -3.59% | 335,108 |
| Jan 24, 2025 | 260.54 | 262.14 | 258.24 | 260.66 | -0.86 | -0.33% | 174,613 |
| Jan 23, 2025 | 260.88 | 262.84 | 259.04 | 261.52 | -0.20 | -0.08% | 289,900 |
| Jan 22, 2025 | 264.27 | 264.94 | 261.37 | 261.72 | -1.61 | -0.61% | 186,800 |
| Jan 21, 2025 | 260.18 | 264.07 | 259.57 | 263.33 | 5.94 | 2.31% | 200,002 |
| Jan 17, 2025 | 258.09 | 259.93 | 254.26 | 257.39 | 1.85 | 0.72% | 324,848 |
| Jan 16, 2025 | 254.07 | 256.82 | 253.04 | 255.54 | 2.44 | 0.96% | 225,011 |