Applied Industrial Techno... (AIT)
NYSE: AIT
· Real-Time Price · USD
220.48
-1.55 (-0.70%)
At close: May 09, 2025, 3:59 PM
220.51
0.01%
After-hours: May 09, 2025, 05:29 PM EDT
Applied Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 222.59 | 223.37 | 218.48 | 220.51 | n/a | n/a | 295,912 |
| May 8, 2025 | 220.20 | 224.00 | 217.35 | 222.03 | n/a | 0.69% | 666,700 |
| May 7, 2025 | 222.89 | 223.61 | 213.78 | 215.90 | 215.90 | -2.76% | 545,909 |
| May 6, 2025 | 221.36 | 223.39 | 219.00 | 220.69 | 220.69 | 2.22% | 595,800 |
| May 5, 2025 | 224.80 | 226.42 | 223.54 | 224.11 | 224.11 | 1.55% | 390,600 |
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.