Free Trial

Applied Industrial Technologies (AIT) Stock Chart & Stock Price History

→ Secret energy grid to power millions of homes (From Porter & Company) (Ad)
Free AIT Stock Alerts
$187.16
-0.60 (-0.32%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Applied Industrial Technologies Stock Price Performance

5 Day
Performance
-3.03%
1 Month
Performance
-3.44%
3 Month
Performance
+1.09%
6 Month
Performance
+13.93%
Year-To-Date
Performance
+8.38%
1 Year
Performance
+38.20%
Receive AIT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Applied Industrial Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Daily Market Alerts
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…
Click below for your free report "Top 5 Tech Stocks to Buy in 2024",

AIT Stock Chart for Friday, June, 7, 2024

AIT Chart by TradingView

Applied Industrial Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$187.76$187.16
-0.32%		$188.99$186.85153,055 shs$7.22 billion
06/06/2024$190.25$187.76
-1.31%		$189.73$186.80169,959 shs$7.25 billion
06/05/2024$186.23$190.25
+2.16%		$190.44$187.68217,226 shs$7.34 billion
06/04/2024$187.04$186.23
-0.43%		$186.95$183.66301,073 shs$7.19 billion
06/03/2024$193.00$187.04
-3.09%		$194.16$185.60264,559 shs$7.22 billion
05/31/2024$191.51$192.44
+0.49%		$193.62$189.23339,733 shs$7.43 billion
05/30/2024$190.27$191.51
+0.65%		$193.00$190.52165,108 shs$7.39 billion
05/29/2024$195.86$190.27
-2.85%		$193.82$189.95164,883 shs$7.34 billion
05/28/2024$195.72$195.86
+0.07%		$198.45$193.53236,103 shs$7.56 billion
05/27/2024$195.72$195.72$196.57$194.03289,800 shs$7.55 billion
05/24/2024$195.55$195.72
+0.09%		$196.57$194.03258,753 shs$7.55 billion
05/23/2024$199.05$195.55
-1.76%		$198.23$194.22396,232 shs$7.55 billion
05/22/2024$200.98$199.05
-0.96%		$201.34$197.87165,358 shs$7.68 billion
05/21/2024$201.05$200.98
-0.03%		$201.04$198.50302,039 shs$7.76 billion
05/20/2024$196.99$201.05
+2.06%		$201.66$196.68200,481 shs$7.76 billion
05/17/2024$196.57$196.99
+0.21%		$197.63$195.17114,600 shs$7.60 billion
05/16/2024$199.70$196.57
-1.57%		$199.89$196.37170,399 shs$7.59 billion
05/15/2024$195.82$199.70
+1.98%		$199.84$196.60157,015 shs$7.71 billion
05/14/2024$194.91$195.82
+0.47%		$196.52$194.40122,431 shs$7.56 billion
05/13/2024$197.33$194.91
-1.23%		$198.59$194.91132,642 shs$7.52 billion
05/10/2024$196.64$197.33
+0.35%		$198.10$196.10146,311 shs$7.62 billion
05/09/2024$193.97$196.64
+1.38%		$196.68$194.00153,724 shs$7.59 billion
05/08/2024$193.82$193.97
+0.08%		$194.33$191.80348,793 shs$7.49 billion
05/07/2024$189.75$193.82
+2.14%		$194.43$190.20304,386 shs$7.32 billion
05/06/2024$185.98$189.75
+2.03%		$190.49$188.05443,932 shs$7.32 billion
05/03/2024$184.62$185.91
+0.70%		$187.98$184.78233,909 shs$7.18 billion
05/02/2024$180.67$184.62
+2.19%		$184.89$180.94290,070 shs$7.13 billion
05/01/2024$183.34$180.67
-1.46%		$183.91$180.35324,972 shs$6.97 billion
04/30/2024$184.72$183.34
-0.75%		$183.70$181.63386,384 shs$7.09 billion
04/29/2024$180.89$184.72
+2.12%		$185.05$180.79318,716 shs$7.14 billion
04/26/2024$178.79$180.89
+1.17%		$181.01$177.77395,452 shs$7.00 billion
04/25/2024$186.04$178.79
-3.90%		$185.43$177.68557,312 shs$6.91 billion
04/24/2024$186.31$186.04
-0.14%		$187.67$184.70288,825 shs$7.19 billion
04/23/2024$183.58$186.31
+1.49%		$186.82$184.93257,086 shs$7.20 billion
04/22/2024$183.45$183.58
+0.07%		$185.18$183.39283,348 shs$7.10 billion
04/19/2024$184.08$183.52
-0.30%		$185.82$182.08269,541 shs$7.10 billion
04/18/2024$184.27$184.08
-0.10%		$187.17$183.75221,618 shs$7.12 billion
04/17/2024$187.96$184.27
-1.96%		$189.91$184.00267,790 shs$7.13 billion
04/16/2024$189.16$187.96
-0.64%		$189.01$186.37218,898 shs$7.27 billion
04/15/2024$191.09$189.16
-1.01%		$193.62$187.93225,977 shs$7.31 billion
Top 5 Tech Stocks to Buy for 2024 (Ad)

The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…

Click below for your free report "Top 5 Tech Stocks to Buy in 2024",
04/12/2024$192.75$191.13
-0.84%		$192.07$189.52210,567 shs$7.39 billion
04/11/2024$192.21$192.75
+0.28%		$192.86$190.23183,591 shs$7.45 billion
04/10/2024$195.75$192.21
-1.81%		$196.15$191.79264,047 shs$7.43 billion
04/09/2024$196.89$195.75
-0.58%		$198.67$193.40159,707 shs$7.57 billion
04/08/2024$196.12$196.89
+0.39%		$198.56$196.50152,110 shs$7.61 billion
04/05/2024$194.25$196.03
+0.92%		$196.98$194.33195,037 shs$7.58 billion
04/04/2024$195.25$194.25
-0.51%		$197.94$193.75198,083 shs$7.51 billion
04/03/2024$192.39$195.25
+1.49%		$196.92$193.19291,650 shs$7.55 billion
04/02/2024$195.36$192.39
-1.52%		$194.88$191.61320,603 shs$7.44 billion
04/01/2024$197.55$195.36
-1.11%		$198.78$194.17313,792 shs$7.55 billion
03/29/2024$197.71$197.55
-0.08%		$198.33$196.67304,328 shs$7.64 billion
03/28/2024$197.88$197.71
-0.09%		$198.33$196.67304,328 shs$7.65 billion
03/27/2024$195.51$197.88
+1.21%		$198.08$196.67170,980 shs$7.65 billion
03/26/2024$195.20$195.51
+0.16%		$197.14$195.01527,072 shs$7.56 billion
03/25/2024$197.19$195.20
-1.01%		$198.11$195.11213,456 shs$7.55 billion
03/22/2024$201.09$197.25
-1.91%		$201.58$197.02367,679 shs$7.63 billion
03/21/2024$196.70$201.09
+2.23%		$201.29$197.74331,200 shs$7.78 billion
03/20/2024$194.60$196.70
+1.08%		$197.35$193.73388,302 shs$7.61 billion
03/19/2024$192.63$194.60
+1.02%		$195.03$192.05447,578 shs$7.53 billion
03/18/2024$189.48$192.63
+1.66%		$194.37$190.29664,254 shs$7.45 billion
03/15/2024$187.13$189.45
+1.24%		$189.64$186.107.23 million shs$7.33 billion
03/14/2024$185.69$187.13
+0.78%		$187.57$185.02327,439 shs$7.24 billion
03/13/2024$185.31$185.69
+0.20%		$186.38$184.07280,400 shs$7.18 billion
03/12/2024$182.62$185.31
+1.47%		$185.59$182.70282,954 shs$7.17 billion
03/11/2024$185.01$182.62
-1.29%		$184.31$180.52222,933 shs$7.06 billion
03/08/2024$185.15$185.01
-0.08%		$188.84$184.83311,820 shs$7.15 billion
03/07/2024$184.03$185.15
+0.61%		$186.11$183.52249,389 shs$7.16 billion
03/06/2024$182.41$184.03
+0.89%		$185.27$182.76275,237 shs$7.12 billion

Related Companies:
This page (NYSE:AIT) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s...
Weiss Ratings | Sponsored
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored