Applied Industrial Technologies (NY: AIT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	222.56	223.81	218.93	223.43	161,041	+0.30(+0.13%)
Sep 30, 2024	222.03	223.95	220.52	223.13	248,020	+0.07(+0.03%)
Sep 27, 2024	223.55	226.31	222.29	223.06	253,524	+1.14(+0.51%)
Sep 26, 2024	223.24	224.24	221.74	221.92	124,636	+1.72(+0.78%)
Sep 25, 2024	223.67	223.67	219.61	220.20	178,303	-2.26(-1.02%)
Sep 24, 2024	223.20	225.65	222.35	222.46	191,334	-2.31(-1.03%)
Sep 23, 2024	222.28	226.22	221.09	224.77	264,618	+6.00(+2.74%)
Sep 20, 2024	223.29	223.29	218.54	218.77	737,542	-5.28(-2.36%)
Sep 19, 2024	220.67	224.36	216.62	224.05	398,061	+9.18(+4.27%)
Sep 18, 2024	214.56	220.60	214.23	214.87	280,404	+1.40(+0.66%)
Sep 17, 2024	210.67	214.83	210.65	213.47	234,127	+4.66(+2.23%)
Sep 16, 2024	205.58	209.23	205.05	208.81	203,683	+4.83(+2.37%)
Sep 13, 2024	203.83	205.54	202.94	203.98	164,142	+1.96(+0.97%)
Sep 12, 2024	198.57	202.44	196.71	202.02	190,365	+4.58(+2.32%)
Sep 11, 2024	197.12	198.31	191.31	197.44	180,653	-0.34(-0.17%)
Sep 10, 2024	197.56	198.18	195.28	197.78	152,593	+0.54(+0.27%)
Sep 09, 2024	194.93	198.48	194.03	197.24	278,628	+3.63(+1.87%)
Sep 06, 2024	196.04	198.46	193.31	193.61	206,023	-1.86(-0.95%)
Sep 05, 2024	197.79	197.79	194.21	195.47	228,012	-2.94(-1.48%)
Sep 04, 2024	199.72	200.00	197.24	198.41	211,525	-0.14(-0.07%)
Sep 03, 2024	203.40	205.12	198.37	198.55	238,913	-6.57(-3.20%)
Aug 30, 2024	204.21	206.46	203.06	205.12	263,534	+1.69(+0.83%)
Aug 29, 2024	204.83	207.68	201.75	203.43	445,302	-0.19(-0.09%)
Aug 28, 2024	204.45	205.85	203.01	203.62	204,770	-0.83(-0.41%)
Aug 27, 2024	206.12	208.07	204.35	204.45	158,436	-2.87(-1.38%)
Aug 26, 2024	210.18	212.62	207.09	207.32	221,293	-0.63(-0.30%)
Aug 23, 2024	203.71	210.79	203.71	207.95	368,836	+5.21(+2.57%)
Aug 22, 2024	204.71	205.80	202.39	202.74	220,637	-1.77(-0.87%)
Aug 21, 2024	200.61	205.07	200.53	204.51	289,372	+5.05(+2.53%)
Aug 20, 2024	198.84	199.93	197.44	199.46	256,800	+0.33(+0.17%)
Aug 19, 2024	201.79	202.50	198.40	199.13	230,363	-2.43(-1.21%)
Aug 16, 2024	199.91	203.09	198.28	201.56	378,837	+1.53(+0.76%)
Aug 15, 2024	193.07	202.72	189.18	200.03	373,086	+1.11(+0.56%)
Aug 14, 2024	198.41	199.57	196.25	198.92	243,379	+1.49(+0.75%)
Aug 13, 2024	195.99	197.67	193.90	197.43	163,684	+3.52(+1.82%)
Aug 12, 2024	197.00	197.00	193.20	193.91	163,272	-3.09(-1.57%)
Aug 09, 2024	196.76	197.69	194.01	197.00	333,104	+0.24(+0.12%)
Aug 08, 2024	195.91	197.69	193.50	196.76	251,682	+3.87(+2.01%)
Aug 07, 2024	198.58	199.45	192.65	192.89	209,447	-3.17(-1.62%)
Aug 06, 2024	192.85	198.92	191.42	196.06	247,358	+3.47(+1.80%)
Aug 05, 2024	190.12	197.89	188.71	192.59	360,375	-6.63(-3.33%)
Aug 02, 2024	198.95	201.32	196.01	199.22	321,201	-6.61(-3.21%)