Free Trial

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

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free AIT Stock Alerts
$196.99
+0.13 (+0.07%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Applied Industrial Technologies Stock Price Performance

5 Day
Performance
+0.60%
1 Month
Performance
+7.34%
3 Month
Performance
+4.21%
6 Month
Performance
+20.76%
Year-To-Date
Performance
+14.07%
1 Year
Performance
+52.50%
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 Banyan Hill Publishing
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.
Click on Adam's shiny forehead for more details.

AIT Stock Chart for Sunday, May, 19, 2024

AIT Chart by TradingView

Applied Industrial Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
[URGENT] DO NOT Touch These AI Stocks! (Ad)

Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?

Click here for our #1 AI Stock for 2024 and Beyond
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
03/05/2024$186.08$182.41
-1.97%		$186.00$180.39492,400 shs$7.05 billion
03/04/2024$192.37$186.08
-3.27%		$190.44$183.75613,923 shs$7.20 billion
03/01/2024$189.96$192.45
+1.31%		$194.28$190.38251,160 shs$7.44 billion
02/29/2024$190.90$189.96
-0.49%		$191.99$189.54229,202 shs$7.35 billion
02/28/2024$188.98$190.90
+1.02%		$191.46$188.54159,428 shs$7.38 billion
02/27/2024$187.64$188.98
+0.71%		$189.99$187.85155,159 shs$7.31 billion
02/26/2024$188.59$187.64
-0.50%		$188.88$186.93133,740 shs$7.26 billion
02/23/2024$187.87$188.30
+0.23%		$189.09$187.18110,541 shs$7.28 billion
02/22/2024$186.26$187.87
+0.86%		$188.94$186.35166,331 shs$7.26 billion
02/21/2024$186.56$186.26
-0.16%		$187.39$184.49164,145 shs$7.20 billion
02/20/2024$189.04$186.56
-1.31%		$187.82$186.04288,318 shs$7.21 billion
02/19/2024$189.04$189.04$190.62$187.54204,000 shs$7.31 billion

Related Companies:
This page (NYSE:AIT) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Urgent Nvidia Warning
Altimetry