Applied Industrial Techno...

268.85
3.51 (1.32%)
At close: Feb 18, 2025, 3:59 PM
269.18
0.12%
After-hours: Feb 18, 2025, 04:10 PM EST

AIT Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 265.70 269.69 265.02 269.18 3.84 1.45% 207,368
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
Jan 15, 2025 259.17 260.00 251.12 253.10 -0.24 -0.09% 265,621
Jan 14, 2025 251.01 254.14 249.87 253.34 4.84 1.95% 227,557
Jan 13, 2025 242.93 248.99 239.86 248.50 3.70 1.51% 291,312
Jan 10, 2025 244.53 247.77 243.66 244.80 -4.12 -1.66% 363,702
Jan 8, 2025 246.70 249.29 243.92 248.92 0.57 0.23% 262,649
Jan 7, 2025 249.86 256.09 245.86 248.35 -1.23 -0.49% 872,005
Jan 6, 2025 246.15 250.57 245.03 249.58 4.55 1.86% 588,973
Jan 3, 2025 239.94 245.48 238.66 245.03 6.42 2.69% 247,000
Jan 2, 2025 242.84 244.95 237.65 238.61 -0.86 -0.36% 427,503
Dec 31, 2024 239.29 241.07 238.95 239.47 0.81 0.34% 195,235
Dec 30, 2024 239.55 241.32 235.58 238.66 -2.89 -1.20% 184,500
Dec 27, 2024 242.65 244.23 239.76 241.55 -2.89 -1.18% 165,808
Dec 26, 2024 241.26 244.91 241.05 244.44 0.93 0.38% 164,227
Dec 24, 2024 241.00 243.88 240.51 243.51 2.41 1.00% 60,645
Dec 23, 2024 239.52 242.98 238.22 241.10 0.52 0.22% 278,622
Dec 20, 2024 240.93 244.94 239.47 240.58 -2.87 -1.18% 1,034,942
Dec 19, 2024 247.71 250.40 242.91 243.45 -1.01 -0.41% 335,524
Dec 18, 2024 255.10 256.34 243.10 244.46 -9.83 -3.87% 388,700
Dec 17, 2024 257.29 258.20 252.73 254.29 -4.54 -1.75% 513,613
Dec 16, 2024 261.33 261.33 258.24 258.83 -3.24 -1.24% 412,258
Dec 13, 2024 266.76 267.89 262.01 262.07 -5.93 -2.21% 309,753
Dec 12, 2024 271.01 271.01 266.65 268.00 -2.64 -0.98% 220,705
Dec 11, 2024 273.38 275.41 270.36 270.64 0.14 0.05% 254,643
Dec 10, 2024 271.95 273.10 268.57 270.50 -1.43 -0.53% 231,543
Dec 9, 2024 275.49 275.61 269.94 271.93 -1.89 -0.69% 215,400
Dec 6, 2024 276.45 276.79 271.98 273.82 -1.19 -0.43% 176,941
Dec 5, 2024 277.75 278.57 274.08 275.01 -2.74 -0.99% 130,623
Dec 4, 2024 276.10 278.55 275.02 277.75 0.65 0.23% 204,200

Create Price Alert on AIT

Your price alert will notify you when the stock price is above 268.85.

Add to Watchlist