Applied Industrial Technologies (NY: AIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	134.97	136.81	133.00	133.91	220,640	-0.25(-0.18%)
Apr 27, 2023	131.48	134.93	130.02	134.15	210,861	+4.27(+3.29%)
Apr 26, 2023	131.97	133.58	129.72	129.88	326,433	-3.70(-2.77%)
Apr 25, 2023	134.30	135.22	133.43	133.58	158,671	-1.50(-1.11%)
Apr 24, 2023	136.91	137.51	134.99	135.08	157,685	-1.78(-1.30%)
Apr 21, 2023	137.00	137.03	135.05	136.86	144,849	+0.36(+0.26%)
Apr 20, 2023	134.87	137.22	134.40	136.50	140,457	+1.32(+0.98%)
Apr 19, 2023	133.69	135.22	133.02	135.18	152,255	-0.12(-0.09%)
Apr 18, 2023	135.62	136.64	134.09	135.30	94,572	+0.42(+0.31%)
Apr 17, 2023	133.44	134.90	133.31	134.88	108,694	+2.10(+1.58%)
Apr 14, 2023	133.49	135.67	131.34	132.78	164,087	+0.19(+0.14%)
Apr 13, 2023	132.82	132.85	129.96	132.59	208,785	-0.38(-0.28%)
Apr 12, 2023	132.36	134.07	131.57	132.97	144,228	+1.97(+1.51%)
Apr 11, 2023	131.18	132.51	130.67	131.00	159,617	+0.43(+0.33%)
Apr 10, 2023	126.57	130.86	126.35	130.56	238,718	+3.23(+2.54%)
Apr 06, 2023	131.28	131.48	127.13	127.33	363,613	-3.91(-2.98%)
Apr 05, 2023	132.61	132.83	129.25	131.24	160,616	-2.55(-1.90%)
Apr 04, 2023	141.02	141.02	132.63	133.79	166,254	-6.53(-4.66%)
Apr 03, 2023	140.01	140.76	138.12	140.32	172,336	+0.03(+0.02%)
Mar 31, 2023	137.27	140.77	137.27	140.29	286,073	+3.85(+2.82%)
Mar 30, 2023	138.45	138.99	136.26	136.44	92,079	-1.12(-0.82%)
Mar 29, 2023	137.76	138.11	136.31	137.57	138,555	+0.97(+0.71%)
Mar 28, 2023	135.00	137.39	135.00	136.60	182,937	+1.47(+1.09%)
Mar 27, 2023	132.86	135.61	132.48	135.13	197,267	+3.96(+3.02%)
Mar 24, 2023	129.23	131.47	127.77	131.17	106,977	+0.70(+0.54%)
Mar 23, 2023	131.39	133.71	129.30	130.47	188,868	-0.62(-0.47%)
Mar 22, 2023	135.06	135.45	130.88	131.09	188,567	-4.25(-3.14%)
Mar 21, 2023	134.93	135.72	133.55	135.35	248,795	+3.13(+2.37%)
Mar 20, 2023	132.15	134.84	132.15	132.22	225,445	+1.70(+1.30%)
Mar 17, 2023	133.97	133.97	129.47	130.52	632,989	-2.06(-1.56%)
Mar 16, 2023	130.20	134.10	130.12	132.58	207,862	+0.73(+0.55%)
Mar 15, 2023	132.22	132.82	129.66	131.85	242,531	-3.76(-2.77%)
Mar 14, 2023	135.90	137.30	133.96	135.62	299,627	+2.91(+2.19%)
Mar 13, 2023	134.54	135.92	132.22	132.70	314,858	-4.30(-3.14%)
Mar 10, 2023	139.89	139.89	136.14	137.01	422,188	-3.16(-2.25%)
Mar 09, 2023	140.73	141.34	139.51	140.16	243,678	+0.07(+0.05%)
Mar 08, 2023	140.10	140.98	138.85	140.10	246,187	+0.25(+0.18%)
Mar 07, 2023	141.79	141.93	138.83	139.85	204,488	-2.03(-1.43%)
Mar 06, 2023	142.25	143.37	140.82	141.88	309,307	-0.60(-0.42%)
Mar 03, 2023	140.71	142.55	139.50	142.49	267,930	+2.37(+1.69%)
Mar 02, 2023	141.13	141.13	139.49	140.12	259,423	-2.00(-1.41%)
Mar 01, 2023	140.58	143.15	140.58	142.12	290,001	+1.11(+0.78%)
Feb 28, 2023	139.98	143.08	139.98	141.01	351,154	+0.84(+0.60%)
Feb 27, 2023	138.54	140.47	138.54	140.18	278,635	+3.12(+2.28%)
Feb 24, 2023	136.37	137.79	135.53	137.06	126,965	-0.78(-0.57%)
Feb 23, 2023	138.49	139.81	136.80	137.84	153,654	+0.01(+0.01%)
Feb 22, 2023	138.43	140.07	137.33	137.83	277,219	-0.70(-0.51%)
Feb 21, 2023	140.82	142.24	138.38	138.53	337,880	-4.20(-2.94%)
Feb 17, 2023	140.35	143.89	140.35	142.72	281,308	+3.17(+2.27%)
Feb 16, 2023	138.69	141.28	138.69	139.55	234,357	-0.81(-0.58%)
Feb 15, 2023	139.35	141.55	139.35	140.36	151,012	-0.09(-0.06%)
Feb 14, 2023	140.66	141.94	139.72	140.45	219,203	-0.96(-0.68%)
Feb 13, 2023	138.75	141.81	138.36	141.41	113,431	+2.70(+1.95%)
Feb 10, 2023	139.51	139.70	138.49	138.71	170,720	-1.61(-1.15%)
Feb 09, 2023	142.74	142.74	139.86	140.33	107,835	-1.25(-0.88%)
Feb 08, 2023	143.24	144.06	141.15	141.58	137,772	-2.87(-1.98%)
Feb 07, 2023	141.23	145.56	141.23	144.44	316,760	+1.91(+1.34%)
Feb 06, 2023	142.65	143.83	140.95	142.53	308,127	-0.35(-0.25%)
Feb 03, 2023	143.26	146.31	142.68	142.89	468,137	-0.79(-0.55%)
Feb 02, 2023	144.97	147.13	143.49	143.67	341,939	+0.19(+0.13%)