Applied Industrial Technologies (NY: AIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	137.28	140.77	137.28	140.30	286,064	+3.85(+2.82%)
Mar 30, 2023	138.45	138.99	136.26	136.45	92,076	-1.13(-0.82%)
Mar 29, 2023	137.76	138.12	136.31	137.57	138,550	+0.97(+0.71%)
Mar 28, 2023	135.01	137.40	135.01	136.61	182,931	+1.47(+1.09%)
Mar 27, 2023	132.87	135.61	132.48	135.14	197,260	+3.96(+3.02%)
Mar 24, 2023	129.23	131.47	127.77	131.18	106,973	+0.70(+0.54%)
Mar 23, 2023	131.39	133.71	129.30	130.48	188,862	-0.62(-0.47%)
Mar 22, 2023	135.07	135.46	130.88	131.10	188,561	-4.25(-3.14%)
Mar 21, 2023	134.94	135.73	133.56	135.35	248,787	+3.13(+2.37%)
Mar 20, 2023	132.15	134.85	132.15	132.22	225,437	+1.70(+1.30%)
Mar 17, 2023	133.97	133.97	129.48	130.53	632,968	-2.06(-1.56%)
Mar 16, 2023	130.20	134.10	130.12	132.59	207,856	+0.73(+0.55%)
Mar 15, 2023	132.22	132.83	129.66	131.86	242,523	-3.76(-2.77%)
Mar 14, 2023	135.91	137.31	133.96	135.62	299,617	+2.91(+2.19%)
Mar 13, 2023	134.54	135.93	132.23	132.71	314,848	-4.30(-3.14%)
Mar 10, 2023	139.89	139.89	136.14	137.01	422,174	-3.16(-2.25%)
Mar 09, 2023	140.73	141.34	139.51	140.17	243,670	+0.07(+0.05%)
Mar 08, 2023	140.10	140.99	138.86	140.10	246,178	+0.25(+0.18%)
Mar 07, 2023	141.80	141.93	138.84	139.85	204,481	-2.03(-1.43%)
Mar 06, 2023	142.25	143.38	140.83	141.89	309,297	-0.60(-0.42%)
Mar 03, 2023	140.71	142.56	139.51	142.49	267,921	+2.37(+1.69%)
Mar 02, 2023	141.14	141.14	139.50	140.12	259,414	-2.00(-1.41%)
Mar 01, 2023	140.58	143.15	140.58	142.12	289,991	+1.10(+0.78%)
Feb 28, 2023	139.98	143.08	139.98	141.02	351,142	+0.84(+0.60%)
Feb 27, 2023	138.54	140.48	138.54	140.18	278,626	+3.12(+2.28%)
Feb 24, 2023	136.37	137.79	135.53	137.06	126,961	-0.78(-0.57%)
Feb 23, 2023	138.49	139.81	136.80	137.84	153,649	+0.01(+0.01%)
Feb 22, 2023	138.43	140.08	137.34	137.83	277,209	-0.70(-0.51%)
Feb 21, 2023	140.82	142.24	138.38	138.53	337,868	-4.19(-2.94%)
Feb 17, 2023	140.36	143.89	140.36	142.73	281,298	+3.17(+2.27%)
Feb 16, 2023	138.70	141.28	138.70	139.56	234,349	-0.81(-0.58%)
Feb 15, 2023	139.35	141.55	139.35	140.37	151,007	-0.09(-0.06%)
Feb 14, 2023	140.66	141.95	139.73	140.46	219,196	-0.96(-0.68%)
Feb 13, 2023	138.75	141.82	138.36	141.41	113,427	+2.70(+1.95%)
Feb 10, 2023	139.51	139.71	138.50	138.72	170,714	-1.62(-1.15%)
Feb 09, 2023	142.74	142.74	139.87	140.33	107,832	-1.25(-0.88%)
Feb 08, 2023	143.25	144.06	141.15	141.58	137,768	-2.87(-1.98%)
Feb 07, 2023	141.24	145.57	141.24	144.45	316,749	+1.91(+1.34%)
Feb 06, 2023	142.65	143.84	140.95	142.54	308,117	-0.35(-0.25%)
Feb 03, 2023	143.26	146.32	142.68	142.89	468,121	-0.79(-0.55%)
Feb 02, 2023	144.98	147.13	143.49	143.68	341,927	+0.19(+0.13%)
Feb 01, 2023	140.52	145.16	140.52	143.49	296,095	+2.47(+1.75%)
Jan 31, 2023	136.23	141.18	136.11	141.02	314,030	+5.89(+4.36%)
Jan 30, 2023	138.17	140.28	134.55	135.13	305,579	-3.03(-2.20%)
Jan 27, 2023	135.64	138.40	134.56	138.16	356,198	+3.85(+2.87%)
Jan 26, 2023	129.98	137.75	129.98	134.31	576,788	+13.70(+11.36%)
Jan 25, 2023	120.35	121.21	118.70	120.62	185,707	+0.21(+0.17%)
Jan 24, 2023	119.17	121.11	118.07	120.41	119,931	+0.19(+0.16%)
Jan 23, 2023	120.46	122.03	119.08	120.22	168,149	-0.20(-0.16%)
Jan 20, 2023	119.62	120.72	118.48	120.42	224,338	+1.67(+1.41%)
Jan 19, 2023	121.75	122.67	118.72	118.75	207,138	-2.68(-2.21%)
Jan 18, 2023	122.87	125.54	121.41	121.42	229,388	-1.33(-1.08%)
Jan 17, 2023	124.81	125.09	122.54	122.75	173,398	-1.40(-1.13%)
Jan 13, 2023	122.08	124.40	121.47	124.15	160,044	+1.36(+1.11%)
Jan 12, 2023	123.06	123.11	121.09	122.79	132,150	+0.68(+0.56%)
Jan 11, 2023	120.78	122.24	120.54	122.11	99,668	+1.84(+1.53%)
Jan 10, 2023	120.18	120.66	117.92	120.27	163,911	+0.28(+0.23%)
Jan 09, 2023	119.29	120.57	118.15	120.00	183,228	+1.21(+1.02%)
Jan 06, 2023	117.18	121.61	116.91	118.78	229,425	+3.30(+2.86%)
Jan 05, 2023	122.56	122.56	115.15	115.49	239,943	-7.13(-5.81%)
Jan 04, 2023	122.93	124.03	121.88	122.62	171,257	-0.39(-0.32%)