Applied Industrial Technologies

AIT
🏛️ usa →
258.26
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 101.72 103.38 101.52 102.70 0.1M
2021-12-30 104.37 105.02 102.03 102.08 0.1M
2021-12-29 103.82 105.11 103.61 104.21 0.1M
2021-12-28 102.74 104.48 102.74 103.40 0.1M
2021-12-27 101.80 103.68 101.16 103.51 0.1M
2021-12-23 101.38 102.45 99.56 101.57 0.1M
2021-12-22 99.50 100.99 99.50 100.49 0.1M
2021-12-21 97.97 100.39 97.97 100.25 0.1M
2021-12-20 98.33 98.33 95.24 97.05 0.1M
2021-12-17 100.96 103.20 99.31 100.13 0.5M
2021-12-16 103.71 104.25 100.66 101.28 0.1M
2021-12-15 99.98 103.40 98.85 102.92 0.2M
2021-12-14 101.09 102.61 100.00 100.17 0.2M
2021-12-13 102.03 102.51 100.99 101.50 0.1M
2021-12-10 103.25 103.56 101.62 102.70 0.1M
2021-12-09 102.14 103.93 102.14 102.48 0.1M
2021-12-08 103.67 104.37 103.17 103.23 0.1M
2021-12-07 102.95 105.02 102.95 103.31 0.1M
2021-12-06 100.09 102.53 99.69 101.85 0.1M
2021-12-03 98.96 99.99 97.15 98.02 0.1M
2021-12-02 94.06 98.87 94.06 98.31 0.1M
2021-12-01 97.80 98.49 93.49 93.56 0.1M
2021-11-30 97.41 97.47 94.34 95.04 0.1M
2021-11-29 102.24 102.24 98.10 98.39 0.1M
2021-11-26 101.87 104.27 99.50 100.46 0.1M
2021-11-24 105.64 106.34 105.16 105.21 0.1M
2021-11-23 105.42 107.09 104.90 106.41 0.1M
2021-11-22 107.00 109.87 105.16 105.45 0.2M
2021-11-19 105.58 106.69 105.41 106.05 0.2M
2021-11-18 105.55 106.25 104.23 106.09 0.1M
2021-11-17 104.64 105.48 103.41 105.20 0.1M
2021-11-16 104.26 106.08 103.49 104.90 0.1M
2021-11-15 105.42 105.42 103.47 104.56 0.1M
2021-11-12 104.23 105.82 103.54 105.54 0.1M
2021-11-11 103.74 104.99 102.58 104.51 0.1M
2021-11-10 103.50 104.70 103.25 103.84 0.1M
2021-11-09 103.05 104.03 102.53 103.67 0.1M
2021-11-08 104.39 104.39 102.29 103.18 0.1M
2021-11-05 100.17 103.43 99.95 103.15 0.1M
2021-11-04 98.85 99.92 98.00 98.68 0.1M
2021-11-03 95.97 99.08 95.85 98.38 0.1M
2021-11-02 97.26 97.58 96.09 96.66 0.1M
2021-11-01 97.88 98.40 96.94 97.05 0.2M
2021-10-29 98.19 99.77 97.09 97.48 0.2M
2021-10-28 97.74 99.32 96.62 98.76 0.3M
2021-10-27 100.54 101.44 95.83 96.52 0.2M
2021-10-26 101.77 102.27 100.92 101.54 0.1M
2021-10-25 100.02 102.13 99.41 101.93 0.1M
2021-10-22 100.90 101.27 99.83 100.10 0.2M
2021-10-21 98.38 100.28 97.46 100.26 0.2M
2021-10-20 96.90 99.12 96.59 98.85 0.1M
2021-10-19 97.51 97.51 96.69 97.01 0.1M
2021-10-18 95.25 97.36 94.93 97.28 0.1M
2021-10-15 99.02 99.10 95.38 95.42 0.1M
2021-10-14 95.71 97.03 95.18 96.92 0.1M
2021-10-13 95.05 95.35 93.53 94.45 0.1M
2021-10-12 95.58 95.75 94.58 94.98 0.1M
2021-10-11 96.33 97.02 94.98 95.02 0.1M
2021-10-08 95.31 96.24 94.85 96.06 0.1M
2021-10-07 93.66 95.68 93.13 95.38 0.3M
2021-10-06 92.27 93.36 90.61 92.70 0.1M
2021-10-05 93.50 94.01 92.45 93.33 0.1M
2021-10-04 91.53 93.23 91.53 92.89 0.1M
2021-10-01 90.97 92.88 89.51 91.79 0.1M
2021-09-30 92.57 93.20 89.92 90.13 0.2M
2021-09-29 90.93 92.42 89.68 92.17 0.1M
2021-09-28 92.14 93.20 89.90 90.05 0.1M
2021-09-27 89.23 92.10 89.22 91.96 0.2M
2021-09-24 86.73 88.94 86.73 88.45 0.2M
2021-09-23 85.65 87.39 85.65 87.21 0.1M
2021-09-22 83.84 86.11 83.84 85.28 0.1M
2021-09-21 83.63 83.74 81.67 82.94 0.1M
2021-09-20 81.43 82.98 80.93 82.73 0.1M
2021-09-17 85.20 85.24 82.82 83.46 0.6M
2021-09-16 86.74 87.26 84.94 85.00 0.1M
2021-09-15 85.64 87.20 85.46 86.86 0.1M
2021-09-14 86.97 86.97 85.43 85.93 0.1M
2021-09-13 86.54 87.11 85.29 86.44 0.1M
2021-09-10 87.64 87.69 85.88 86.01 0.1M
2021-09-09 87.47 88.28 86.63 86.72 0.1M
2021-09-08 85.81 87.54 85.81 87.33 0.1M
2021-09-07 87.07 87.60 86.43 86.48 0.1M
2021-09-03 87.77 88.09 86.87 87.38 0.1M
2021-09-02 87.81 88.23 87.21 88.23 0.1M
2021-09-01 88.94 89.05 86.78 87.67 0.1M
2021-08-31 89.99 90.42 88.79 88.81 0.1M
2021-08-30 91.74 91.74 90.32 90.40 0.1M
2021-08-27 89.16 91.98 89.16 91.45 0.2M
2021-08-26 87.98 88.97 86.63 88.54 0.2M
2021-08-25 88.65 89.59 88.20 88.36 0.1M
2021-08-24 88.08 88.63 87.53 88.37 0.1M
2021-08-23 88.06 88.62 87.21 88.11 0.1M
2021-08-20 85.60 87.88 85.60 87.17 0.1M
2021-08-19 87.45 88.27 85.50 85.88 0.1M
2021-08-18 89.85 91.05 88.29 88.31 0.1M
2021-08-17 89.23 90.21 87.45 89.17 0.2M
2021-08-16 89.34 90.22 88.72 88.78 0.1M
2021-08-13 90.94 90.94 89.80 90.32 0.1M
2021-08-12 90.69 91.56 90.41 91.28 0.1M
2021-08-11 88.96 90.65 87.98 90.51 0.1M
2021-08-10 85.76 88.94 85.76 88.79 0.1M
2021-08-09 87.20 87.22 85.77 86.00 0.0M
2021-08-06 87.11 88.44 85.88 87.39 0.1M
2021-08-05 87.42 88.17 85.60 85.90 0.1M
2021-08-04 88.04 88.38 86.38 86.66 0.1M
2021-08-03 88.60 89.97 87.19 89.16 0.2M
2021-08-02 90.00 90.71 87.17 87.51 0.1M
2021-07-30 88.69 89.79 88.11 89.70 0.1M
2021-07-29 88.54 89.47 88.00 89.05 0.1M
2021-07-28 87.74 87.91 85.78 87.20 0.1M
2021-07-27 87.38 88.70 86.81 87.00 0.1M
2021-07-26 88.30 88.74 87.87 88.49 0.1M
2021-07-23 86.55 88.23 86.52 87.93 0.1M
2021-07-22 87.94 88.00 85.95 86.25 0.1M
2021-07-21 89.13 90.25 87.94 88.27 0.1M
2021-07-20 85.13 88.57 85.13 87.92 0.2M
2021-07-19 85.01 85.79 83.88 84.95 0.1M
2021-07-16 89.29 89.29 86.56 86.77 0.1M
2021-07-15 87.49 89.20 87.49 88.33 0.1M
2021-07-14 88.75 89.64 87.37 88.34 0.2M
2021-07-13 88.71 89.55 87.84 88.04 0.1M
2021-07-12 88.37 89.76 88.37 89.65 0.1M
2021-07-09 89.07 89.98 88.48 89.48 0.1M
2021-07-08 86.83 89.27 86.16 87.20 0.2M
2021-07-07 87.82 89.37 87.50 88.98 0.1M
2021-07-06 90.54 90.64 86.47 88.32 0.2M
2021-07-02 92.54 92.62 91.16 91.16 0.2M
2021-07-01 92.09 92.59 91.28 92.32 0.1M
2021-06-30 88.91 91.50 88.78 91.06 0.2M
2021-06-29 89.14 90.29 88.98 89.48 0.1M
2021-06-28 89.13 89.86 87.77 88.86 0.1M
2021-06-25 88.90 90.32 88.53 89.35 1.2M
2021-06-24 88.04 88.99 87.25 88.72 0.1M
2021-06-23 87.00 88.59 86.15 87.67 0.1M
2021-06-22 87.21 87.21 85.73 86.93 0.1M
2021-06-21 86.21 88.39 85.75 87.56 0.3M
2021-06-18 86.41 86.51 84.80 84.91 0.5M
2021-06-17 92.62 92.62 87.91 88.41 0.2M
2021-06-16 93.23 93.94 92.25 92.74 0.1M
2021-06-15 93.42 94.31 92.85 93.85 0.1M
2021-06-14 94.58 94.96 92.98 93.65 0.1M
2021-06-11 94.47 95.59 94.14 94.32 0.1M
2021-06-10 96.28 96.28 93.90 94.00 0.1M
2021-06-09 97.00 97.00 95.34 95.64 0.1M
2021-06-08 95.47 97.60 94.85 97.32 0.1M
2021-06-07 96.71 96.96 95.07 95.77 0.1M
2021-06-04 97.14 97.58 96.15 96.71 0.1M
2021-06-03 95.71 96.86 94.10 96.68 0.1M
2021-06-02 98.95 99.77 95.41 95.96 0.1M
2021-06-01 98.92 99.55 98.19 98.86 0.1M
2021-05-28 97.39 98.13 95.92 97.96 0.2M
2021-05-27 97.76 97.96 96.89 96.89 0.1M
2021-05-26 96.09 97.07 96.00 96.42 0.2M
2021-05-25 97.43 98.16 96.04 96.30 0.2M
2021-05-24 97.23 97.96 96.27 97.00 0.2M
2021-05-21 97.45 98.61 96.60 96.91 0.3M
2021-05-20 96.83 96.98 95.31 96.43 0.3M
2021-05-19 97.62 97.62 94.90 96.78 0.2M
2021-05-18 102.10 102.70 98.93 98.99 0.2M
2021-05-17 104.35 104.79 102.32 102.69 0.2M
2021-05-14 102.69 105.37 102.06 105.08 0.2M
2021-05-13 99.26 102.68 99.26 102.16 0.2M
2021-05-12 102.83 103.23 99.31 99.37 0.2M
2021-05-11 103.41 105.13 102.62 103.00 0.2M
2021-05-10 104.93 107.07 104.75 105.05 0.2M
2021-05-07 102.02 104.36 102.02 104.30 0.2M
2021-05-06 101.66 103.35 101.31 103.35 0.1M
2021-05-05 101.25 102.75 100.10 102.00 0.2M
2021-05-04 96.94 101.24 96.12 101.19 0.2M
2021-05-03 96.86 98.29 95.76 97.07 0.2M
2021-04-30 96.95 97.43 95.13 95.66 0.2M
2021-04-29 96.73 97.22 95.22 97.00 0.1M
2021-04-28 96.02 96.10 94.55 95.46 0.1M
2021-04-27 97.02 97.59 95.60 96.48 0.1M
2021-04-26 96.87 97.39 96.01 96.14 0.1M
2021-04-23 95.00 96.78 94.41 96.05 0.1M
2021-04-22 95.29 96.22 94.22 94.73 0.1M
2021-04-21 92.68 95.62 92.68 95.00 0.2M
2021-04-20 93.83 95.00 91.75 92.88 0.1M
2021-04-19 94.27 95.10 92.96 93.92 0.1M
2021-04-16 95.65 96.06 94.38 94.81 0.1M
2021-04-15 93.90 94.66 92.95 94.15 0.1M
2021-04-14 93.93 95.21 93.32 93.53 0.1M
2021-04-13 95.63 95.63 93.60 93.98 0.1M
2021-04-12 95.22 96.47 94.72 96.18 0.1M
2021-04-09 93.13 95.24 92.54 94.94 0.1M
2021-04-08 91.37 93.09 90.72 92.81 0.2M
2021-04-07 93.97 93.97 90.88 91.25 0.2M
2021-04-06 93.80 95.34 93.80 94.15 0.1M
2021-04-05 94.93 94.93 92.95 93.95 0.1M
2021-04-01 91.75 93.50 90.95 93.18 0.1M
2021-03-31 92.37 93.00 90.48 91.17 0.2M
2021-03-30 89.18 92.49 88.73 91.78 0.2M
2021-03-29 92.41 94.22 89.05 89.10 0.2M
2021-03-26 91.54 92.90 90.05 92.63 0.1M
2021-03-25 87.96 90.50 86.71 90.06 0.2M
2021-03-24 89.67 91.74 88.59 88.73 0.2M
2021-03-23 89.61 90.89 87.80 88.55 0.2M
2021-03-22 93.45 93.45 89.84 91.39 0.1M
2021-03-19 92.51 93.74 90.58 93.16 0.6M
2021-03-18 91.72 94.48 91.32 91.85 0.2M
2021-03-17 90.95 92.52 90.51 92.04 0.1M
2021-03-16 93.65 93.65 89.90 90.56 0.1M
2021-03-15 94.29 94.52 92.91 93.96 0.2M
2021-03-12 95.43 95.79 94.37 95.21 0.1M
2021-03-11 94.13 95.80 93.78 94.54 0.2M
2021-03-10 92.11 94.91 92.11 93.77 0.2M
2021-03-09 93.88 94.57 91.81 91.87 0.2M
2021-03-08 92.79 95.10 92.38 93.73 0.1M
2021-03-05 88.06 91.96 86.66 91.91 0.2M
2021-03-04 87.92 89.14 85.19 86.26 0.2M
2021-03-03 85.96 88.58 85.86 87.69 0.1M
2021-03-02 87.03 87.03 85.68 85.84 0.1M
2021-03-01 87.01 87.72 86.10 87.26 0.1M
2021-02-26 88.10 88.29 85.37 85.37 0.2M
2021-02-25 88.65 89.81 87.33 87.72 0.2M
2021-02-24 86.61 89.16 86.28 88.69 0.2M
2021-02-23 85.24 86.65 84.12 86.05 0.2M
2021-02-22 83.08 85.63 83.08 85.54 0.1M
2021-02-19 81.55 83.55 81.55 83.48 0.1M
2021-02-18 80.44 81.62 80.00 81.27 0.1M
2021-02-17 79.46 81.46 79.46 80.82 0.1M
2021-02-16 79.98 81.25 79.61 80.48 0.2M
2021-02-12 79.91 81.17 78.61 79.47 0.2M
2021-02-11 80.81 82.70 79.70 80.58 0.2M
2021-02-10 81.48 81.79 80.41 80.62 0.1M
2021-02-09 80.70 81.34 78.89 80.90 0.1M
2021-02-08 79.32 81.32 78.89 81.10 0.1M
2021-02-05 79.45 79.90 78.65 78.85 0.1M
2021-02-04 76.21 78.31 75.85 78.31 0.2M
2021-02-03 73.80 76.10 73.56 76.10 0.3M
2021-02-02 73.10 74.32 71.52 74.07 0.2M
2021-02-01 71.01 72.64 70.29 71.99 0.3M
2021-01-29 73.36 73.40 70.08 70.39 0.3M
2021-01-28 78.54 79.97 72.88 73.10 0.3M
2021-01-27 77.71 78.63 76.08 77.00 0.3M
2021-01-26 83.00 83.13 79.90 80.04 0.2M
2021-01-25 83.37 83.71 81.01 81.81 0.1M
2021-01-22 81.70 84.49 81.70 84.32 0.1M
2021-01-21 84.47 84.47 82.35 82.90 0.2M
2021-01-20 85.37 85.64 83.80 84.18 0.1M
2021-01-19 84.15 85.04 83.29 84.76 0.2M
2021-01-15 83.22 84.22 81.79 83.40 0.1M
2021-01-14 84.08 86.06 83.25 84.65 0.2M
2021-01-13 84.11 84.40 81.92 82.52 0.1M
2021-01-12 81.82 84.51 81.82 84.40 0.1M
2021-01-11 81.05 82.35 80.75 82.15 0.1M
2021-01-08 83.91 84.41 81.23 82.42 0.1M
2021-01-07 84.06 85.00 82.10 83.81 0.2M
2021-01-06 79.90 84.56 79.90 83.94 0.3M
2021-01-05 76.45 79.65 75.89 78.34 0.2M
2021-01-04 78.75 79.26 74.58 76.50 0.2M