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
2022-12-30 125.93 126.93 124.92 126.03 0.1M
2022-12-29 125.91 127.51 125.46 126.92 0.1M
2022-12-28 127.50 128.35 124.76 124.81 0.1M
2022-12-27 127.37 128.21 126.91 127.34 0.1M
2022-12-23 125.16 126.63 124.88 126.33 0.1M
2022-12-22 126.06 126.06 123.53 125.51 0.1M
2022-12-21 127.04 127.27 125.99 126.93 0.1M
2022-12-20 124.08 126.56 123.62 125.75 0.2M
2022-12-19 123.64 124.49 122.95 123.66 0.2M
2022-12-16 122.71 124.16 121.31 123.36 1.0M
2022-12-15 126.69 126.69 123.10 124.32 0.2M
2022-12-14 129.53 130.90 127.37 127.71 0.2M
2022-12-13 131.44 131.66 128.40 128.88 0.2M
2022-12-12 127.89 128.88 126.90 128.41 0.2M
2022-12-09 127.51 128.32 127.23 127.53 0.1M
2022-12-08 127.01 128.36 126.45 128.08 0.1M
2022-12-07 126.87 127.73 125.64 125.81 0.1M
2022-12-06 129.27 129.27 125.24 126.36 0.2M
2022-12-05 129.85 129.85 126.25 128.40 0.2M
2022-12-02 130.40 133.35 130.23 131.47 0.1M
2022-12-01 133.47 133.74 131.24 132.09 0.1M
2022-11-30 129.10 132.63 127.09 132.49 0.3M
2022-11-29 129.72 130.83 128.99 129.32 0.1M
2022-11-28 131.19 131.59 129.04 129.92 0.1M
2022-11-25 131.32 132.72 130.74 131.91 0.1M
2022-11-23 130.77 131.88 130.09 130.70 0.1M
2022-11-22 131.46 132.43 130.46 130.73 0.2M
2022-11-21 129.94 130.74 128.54 130.08 0.1M
2022-11-18 130.88 131.55 127.50 129.46 0.3M
2022-11-17 128.03 128.83 125.67 128.83 0.2M
2022-11-16 130.10 131.06 128.20 128.92 0.1M
2022-11-15 127.25 131.01 126.24 130.04 0.2M
2022-11-14 125.81 128.07 125.67 126.27 0.1M
2022-11-11 128.39 129.74 126.54 126.83 0.1M
2022-11-10 129.99 130.31 127.32 128.39 0.1M
2022-11-09 124.93 127.48 124.93 125.41 0.1M
2022-11-08 128.24 128.43 124.27 125.71 0.2M
2022-11-07 126.73 127.29 125.55 127.14 0.1M
2022-11-04 126.11 128.07 124.36 125.72 0.1M
2022-11-03 123.08 126.71 122.49 125.07 0.3M
2022-11-02 129.08 130.47 124.20 125.12 0.3M
2022-11-01 124.50 130.34 124.50 129.72 0.3M
2022-10-31 125.28 126.48 123.96 124.38 0.3M
2022-10-28 122.96 127.37 121.01 126.90 0.3M
2022-10-27 122.18 124.96 117.80 121.17 0.4M
2022-10-26 117.28 117.59 114.59 116.78 0.2M
2022-10-25 114.68 117.21 114.68 116.13 0.2M
2022-10-24 112.00 115.32 112.00 115.15 0.2M
2022-10-21 108.42 112.00 108.42 111.52 0.1M
2022-10-20 110.94 111.48 107.63 108.22 0.1M
2022-10-19 111.60 111.86 109.66 111.49 0.1M
2022-10-18 113.71 115.09 111.38 112.25 0.2M
2022-10-17 109.50 112.12 109.50 111.52 0.2M
2022-10-14 110.95 111.00 106.95 107.24 0.1M
2022-10-13 105.70 110.78 104.51 110.51 0.2M
2022-10-12 109.22 109.22 106.85 106.86 0.1M
2022-10-11 109.26 110.69 108.34 109.19 0.2M
2022-10-10 108.58 110.24 107.86 109.48 0.1M
2022-10-07 109.17 109.50 107.00 107.90 0.2M
2022-10-06 110.38 112.75 110.02 110.26 0.2M
2022-10-05 108.08 112.40 108.08 110.96 0.3M
2022-10-04 107.35 109.96 107.35 109.74 0.2M
2022-10-03 103.91 107.05 103.29 105.76 0.3M
2022-09-30 100.65 104.45 100.08 102.78 0.4M
2022-09-29 98.81 100.85 98.49 100.66 0.2M
2022-09-28 98.69 100.70 97.27 99.70 0.2M
2022-09-27 97.91 99.07 96.57 98.60 0.2M
2022-09-26 99.66 100.52 96.43 96.53 0.3M
2022-09-23 100.66 101.45 98.85 99.86 0.3M
2022-09-22 103.24 103.24 101.37 101.90 0.1M
2022-09-21 105.78 107.30 103.45 103.52 0.1M
2022-09-20 104.59 105.37 103.06 104.62 0.2M
2022-09-19 103.41 106.32 103.41 105.62 0.1M
2022-09-16 103.82 105.00 102.65 104.45 0.4M
2022-09-15 104.28 105.73 103.53 105.00 0.1M
2022-09-14 104.61 105.64 104.06 105.23 0.1M
2022-09-13 108.28 108.29 104.09 104.62 0.1M
2022-09-12 110.08 111.18 109.43 110.93 0.1M
2022-09-09 108.39 110.20 108.17 108.92 0.1M
2022-09-08 105.44 108.16 104.92 107.81 0.1M
2022-09-07 104.75 106.68 103.60 106.23 0.1M
2022-09-06 104.88 106.00 102.95 104.61 0.1M
2022-09-02 106.13 106.83 104.19 104.96 0.1M
2022-09-01 106.22 106.22 104.06 104.73 0.1M
2022-08-31 106.94 107.19 105.32 106.02 0.2M
2022-08-30 108.56 108.56 106.00 106.41 0.1M
2022-08-29 108.40 109.06 107.83 108.72 0.1M
2022-08-26 112.88 112.88 108.56 108.99 0.1M
2022-08-25 112.55 113.64 111.90 112.99 0.1M
2022-08-24 110.72 112.23 110.72 111.76 0.1M
2022-08-23 110.18 111.78 110.18 111.43 0.1M
2022-08-22 111.49 111.51 109.60 110.41 0.3M
2022-08-19 114.71 114.71 112.68 112.84 0.1M
2022-08-18 114.61 115.50 113.90 115.11 0.1M
2022-08-17 114.75 114.99 113.51 113.60 0.1M
2022-08-16 113.68 116.17 113.68 116.16 0.2M
2022-08-15 112.35 114.33 111.99 113.37 0.2M
2022-08-12 117.04 118.14 112.13 113.43 0.5M
2022-08-11 116.18 121.20 115.51 118.89 0.5M
2022-08-10 105.72 107.85 105.10 106.04 0.2M
2022-08-09 104.65 104.65 103.39 103.92 0.1M
2022-08-08 103.97 105.01 103.83 104.79 0.3M
2022-08-05 101.16 103.55 100.37 103.45 0.1M
2022-08-04 102.26 102.91 101.68 102.29 0.1M
2022-08-03 101.83 103.16 100.55 102.59 0.1M
2022-08-02 102.83 102.83 100.66 100.90 0.1M
2022-08-01 99.79 104.36 99.79 103.30 0.2M
2022-07-29 98.67 100.95 98.67 100.59 0.1M
2022-07-28 98.24 99.30 97.19 98.91 0.1M
2022-07-27 95.70 98.42 95.38 97.40 0.1M
2022-07-26 95.63 96.19 94.70 95.55 0.1M
2022-07-25 94.18 95.50 93.98 95.33 0.1M
2022-07-22 94.80 95.71 93.61 94.53 0.1M
2022-07-21 94.26 94.71 93.06 94.62 0.2M
2022-07-20 94.03 95.57 93.35 95.45 0.1M
2022-07-19 90.92 93.87 90.92 93.71 0.2M
2022-07-18 91.79 92.24 89.77 89.79 0.1M
2022-07-15 91.17 91.17 89.41 90.45 0.3M
2022-07-14 88.56 89.93 88.09 89.72 0.2M
2022-07-13 91.20 91.53 90.25 90.70 0.1M
2022-07-12 93.17 94.42 92.02 92.61 0.1M
2022-07-11 92.52 94.30 92.52 93.28 0.1M
2022-07-08 94.48 94.48 92.77 93.37 0.1M
2022-07-07 94.04 95.31 93.85 94.20 0.1M
2022-07-06 93.07 93.87 91.22 92.97 0.2M
2022-07-05 93.96 94.83 91.41 93.18 0.3M
2022-07-01 95.96 97.30 94.58 95.77 0.1M
2022-06-30 93.02 96.64 92.54 96.17 0.3M
2022-06-29 94.72 95.06 92.93 94.20 0.1M
2022-06-28 97.61 98.28 94.20 94.48 0.3M
2022-06-27 96.59 98.07 95.66 96.87 0.2M
2022-06-24 90.88 95.11 90.88 95.01 0.5M
2022-06-23 91.30 92.20 89.52 90.41 0.2M
2022-06-22 90.31 91.86 89.79 91.45 0.2M
2022-06-21 92.04 92.55 90.52 91.73 0.2M
2022-06-17 93.29 93.29 89.98 90.37 0.4M
2022-06-16 96.47 97.36 92.03 92.59 0.2M
2022-06-15 99.23 99.94 97.04 98.07 0.1M
2022-06-14 97.83 99.05 96.31 97.81 0.2M
2022-06-13 99.10 99.57 97.43 98.60 0.2M
2022-06-10 103.15 103.15 100.96 101.29 0.1M
2022-06-09 105.64 106.45 104.71 104.76 0.1M
2022-06-08 106.50 106.92 105.22 105.64 0.2M
2022-06-07 105.99 107.63 105.45 107.01 0.1M
2022-06-06 105.24 107.08 104.05 106.80 0.2M
2022-06-03 104.61 105.52 103.81 104.20 0.3M
2022-06-02 104.21 105.63 103.20 105.34 0.2M
2022-06-01 103.70 104.48 102.30 103.49 0.3M
2022-05-31 102.14 104.12 101.02 103.41 0.2M
2022-05-27 101.85 104.17 101.85 103.20 0.2M
2022-05-26 99.94 101.81 99.44 101.16 0.2M
2022-05-25 98.44 100.66 97.94 99.27 0.2M
2022-05-24 99.64 99.81 96.56 98.50 0.3M
2022-05-23 101.75 102.75 100.10 100.28 0.3M
2022-05-20 103.49 103.69 99.51 100.58 0.2M
2022-05-19 103.72 104.61 102.12 102.96 0.2M
2022-05-18 106.54 107.64 104.23 105.03 0.2M
2022-05-17 108.25 108.75 107.61 107.85 0.2M
2022-05-16 105.49 107.39 104.59 106.62 0.1M
2022-05-13 104.40 106.87 103.92 106.08 0.2M
2022-05-12 102.04 104.15 101.52 104.00 0.2M
2022-05-11 103.20 104.04 100.56 101.96 0.3M
2022-05-10 107.14 107.27 101.20 102.33 0.2M
2022-05-09 104.18 107.32 104.18 106.32 0.3M
2022-05-06 106.78 108.18 104.76 105.35 0.2M
2022-05-05 110.07 110.76 106.17 107.42 0.2M
2022-05-04 107.72 111.68 107.16 111.14 0.2M
2022-05-03 102.01 107.04 101.70 106.81 0.2M
2022-05-02 104.95 105.54 98.70 101.55 0.2M
2022-04-29 105.25 107.40 103.72 104.69 0.2M
2022-04-28 103.50 106.27 98.80 104.98 0.3M
2022-04-27 95.86 97.42 95.09 96.25 0.2M
2022-04-26 97.83 99.25 95.81 96.06 0.2M
2022-04-25 99.24 99.35 96.63 98.95 0.2M
2022-04-22 102.95 102.95 99.58 100.18 0.1M
2022-04-21 104.32 104.47 102.33 103.37 0.2M
2022-04-20 100.54 104.12 100.54 103.07 0.3M
2022-04-19 98.39 100.19 97.43 99.84 0.2M
2022-04-18 97.58 98.72 97.33 97.81 0.1M
2022-04-14 100.04 100.86 97.77 97.92 0.2M
2022-04-13 99.52 100.60 99.38 99.97 0.2M
2022-04-12 99.16 101.11 99.16 99.37 0.2M
2022-04-11 99.50 100.69 98.32 98.48 0.2M
2022-04-08 101.01 102.09 99.51 99.57 0.2M
2022-04-07 101.70 102.03 100.69 100.88 0.2M
2022-04-06 100.83 103.93 100.83 101.71 0.3M
2022-04-05 103.24 103.52 101.47 101.65 0.3M
2022-04-04 103.58 103.73 101.29 103.23 0.2M
2022-04-01 103.02 104.74 102.58 103.58 0.3M
2022-03-31 100.37 103.12 100.37 102.66 0.3M
2022-03-30 102.22 102.94 100.44 100.88 0.1M
2022-03-29 99.51 102.33 99.51 101.74 0.2M
2022-03-28 100.18 100.18 98.20 98.72 0.1M
2022-03-25 100.03 101.16 99.50 101.00 0.1M
2022-03-24 100.71 100.81 99.69 99.84 0.1M
2022-03-23 99.50 101.11 98.78 100.31 0.1M
2022-03-22 103.10 103.44 99.67 100.11 0.2M
2022-03-21 101.90 103.15 101.38 102.32 0.1M
2022-03-18 101.03 102.09 99.05 101.99 0.3M
2022-03-17 101.56 102.99 101.07 102.12 0.2M
2022-03-16 102.45 103.53 100.32 102.01 0.2M
2022-03-15 102.20 102.50 100.69 101.76 0.1M
2022-03-14 101.85 102.60 100.61 101.15 0.2M
2022-03-11 102.47 103.59 100.75 100.96 0.2M
2022-03-10 100.37 103.50 100.27 102.16 0.1M
2022-03-09 103.18 103.18 101.55 102.02 0.1M
2022-03-08 99.83 102.66 99.19 100.94 0.1M
2022-03-07 100.75 100.75 97.83 98.83 0.1M
2022-03-04 100.31 100.71 98.98 100.52 0.1M
2022-03-03 102.64 102.85 100.46 101.38 0.2M
2022-03-02 99.05 102.73 98.08 101.81 0.2M
2022-03-01 100.36 100.88 97.13 98.09 0.2M
2022-02-28 99.60 101.76 99.60 101.10 0.2M
2022-02-25 98.90 101.83 98.67 100.62 0.1M
2022-02-24 94.61 98.81 94.25 98.41 0.2M
2022-02-23 98.27 98.27 95.97 96.05 0.1M
2022-02-22 97.46 98.87 96.93 97.77 0.1M
2022-02-18 98.48 100.43 98.04 98.17 0.1M
2022-02-17 98.80 99.80 97.81 98.97 0.1M
2022-02-16 97.88 100.45 97.21 99.96 0.1M
2022-02-15 96.22 98.71 95.93 98.36 0.1M
2022-02-14 94.74 95.94 94.35 95.41 0.2M
2022-02-11 95.13 95.59 93.98 94.88 0.2M
2022-02-10 95.53 97.19 94.04 95.00 0.2M
2022-02-09 96.90 97.66 96.68 97.24 0.2M
2022-02-08 95.13 96.47 95.13 96.12 0.1M
2022-02-07 95.64 95.82 94.32 94.81 0.1M
2022-02-04 97.34 97.34 94.71 95.47 0.1M
2022-02-03 98.33 99.70 97.89 97.99 0.1M
2022-02-02 99.22 100.33 97.21 99.41 0.2M
2022-02-01 98.02 99.89 96.39 99.73 0.2M
2022-01-31 98.89 99.91 97.30 97.98 0.1M
2022-01-28 101.09 101.64 96.30 99.94 0.2M
2022-01-27 103.12 103.12 98.58 99.51 0.2M
2022-01-26 97.67 100.04 95.85 96.68 0.2M
2022-01-25 98.02 98.30 94.38 96.68 0.1M
2022-01-24 95.62 100.71 94.83 100.10 0.2M
2022-01-21 96.26 99.50 95.90 97.25 0.1M
2022-01-20 97.61 99.52 96.38 96.46 0.1M
2022-01-19 98.68 98.99 96.63 97.25 0.1M
2022-01-18 100.39 100.46 97.25 97.77 0.1M
2022-01-14 99.63 101.54 98.42 101.46 0.1M
2022-01-13 100.12 102.54 100.12 100.87 0.1M
2022-01-12 100.78 102.15 99.87 100.16 0.1M
2022-01-11 100.28 100.66 98.12 99.97 0.1M
2022-01-10 100.43 100.65 98.81 100.47 0.1M
2022-01-07 102.72 103.45 101.21 101.31 0.1M
2022-01-06 102.16 103.57 101.71 103.06 0.1M
2022-01-05 103.80 104.52 101.79 101.85 0.1M
2022-01-04 102.81 105.26 102.81 104.00 0.1M
2022-01-03 103.14 104.91 101.77 102.57 0.1M