AIT - APPLIED INDUSTRIAL TECHNOLOGIES INC
222.03
6.130 2.761%
Share volume: 633,865
Last Updated: 05-08-2025
Wholesale/Wholesale – Machinery, Equipment & Supplies:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$215.90
6.13
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $220.20 | $220.20 | $224.00 | $224.00 | $217.35 | $217.35 | $222.03 | $222.03 | 633,865 | $633,865.00 |
| 05-07-2025 | $222.89 | $222.89 | $223.61 | $223.61 | $213.78 | $213.78 | $215.90 | $215.90 | 545,909 | $545,909.00 |
| 05-06-2025 | $221.36 | $221.36 | $223.39 | $223.39 | $219.00 | $219.00 | $220.69 | $220.69 | 595,769 | $595,769.00 |
| 05-05-2025 | $224.80 | $224.80 | $226.42 | $226.42 | $223.54 | $223.54 | $224.11 | $224.11 | 390,569 | $390,569.00 |
| 05-02-2025 | $230.85 | $230.85 | $235.52 | $235.52 | $226.31 | $226.31 | $227.45 | $227.45 | 723,005 | $723,005.00 |
| 05-01-2025 | $242.99 | $242.99 | $244.34 | $244.34 | $225.98 | $225.98 | $228.73 | $228.73 | 703,457 | $703,457.00 |
| 04-30-2025 | $239.31 | $239.31 | $244.61 | $244.61 | $236.20 | $236.20 | $243.28 | $243.28 | 600,339 | $600,339.00 |
| 04-29-2025 | $236.77 | $236.77 | $244.14 | $244.14 | $236.27 | $236.27 | $242.37 | $242.37 | 536,040 | $536,040.00 |
| 04-28-2025 | $238.14 | $238.14 | $241.55 | $241.55 | $234.87 | $234.87 | $238.38 | $238.38 | 337,543 | $337,543.00 |
| 04-25-2025 | $237.21 | $237.21 | $240.55 | $240.55 | $235.72 | $235.72 | $238.55 | $238.55 | 291,654 | $291,654.00 |
