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
2023-12-29 173.55 174.27 172.53 172.69 0.1M
2023-12-28 173.05 174.70 172.70 174.16 0.1M
2023-12-27 174.91 176.44 173.79 174.37 0.2M
2023-12-26 174.26 175.30 173.82 174.69 0.1M
2023-12-22 172.44 174.46 172.14 173.44 0.2M
2023-12-21 172.84 173.67 170.91 171.97 0.2M
2023-12-20 174.22 175.49 170.84 171.09 0.2M
2023-12-19 173.83 175.68 173.09 173.77 0.2M
2023-12-18 173.83 175.02 172.30 173.46 0.2M
2023-12-15 174.73 175.00 170.72 172.88 0.4M
2023-12-14 174.48 175.20 172.30 173.84 0.2M
2023-12-13 167.74 170.81 166.04 169.72 0.2M
2023-12-12 166.57 168.54 165.37 167.54 0.1M
2023-12-11 165.00 167.15 165.00 166.47 0.2M
2023-12-08 164.68 165.92 163.72 165.18 0.1M
2023-12-07 163.70 164.53 162.19 164.18 0.1M
2023-12-06 166.04 167.56 162.55 163.92 0.2M
2023-12-05 168.08 168.08 163.20 164.74 0.2M
2023-12-04 165.72 168.60 165.44 168.38 0.2M
2023-12-01 159.73 165.99 159.73 165.72 0.3M
2023-11-30 156.56 160.37 156.50 160.07 0.3M
2023-11-29 158.95 159.82 155.47 156.17 0.3M
2023-11-28 162.88 163.41 157.35 157.81 0.2M
2023-11-27 163.57 164.68 162.64 163.65 0.2M
2023-11-24 161.88 163.71 161.88 163.58 0.1M
2023-11-22 161.59 162.76 161.05 161.88 0.2M
2023-11-21 162.17 162.62 160.67 160.70 0.1M
2023-11-20 163.61 163.86 161.41 162.68 0.3M
2023-11-17 161.85 164.03 161.85 163.12 0.2M
2023-11-16 163.68 164.43 160.31 161.50 0.3M
2023-11-15 166.84 167.94 162.79 163.07 0.3M
2023-11-14 164.64 167.53 164.46 167.08 0.2M
2023-11-13 162.12 162.36 160.48 161.36 0.2M
2023-11-10 158.35 162.47 158.17 162.19 0.2M
2023-11-09 160.00 160.00 156.81 157.47 0.2M
2023-11-08 158.88 159.76 157.93 159.04 0.3M
2023-11-07 157.06 158.87 156.14 157.99 0.2M
2023-11-06 157.00 158.29 155.25 157.64 0.2M
2023-11-03 157.38 159.39 155.73 157.10 0.2M
2023-11-02 157.00 158.00 153.13 154.87 0.2M
2023-11-01 153.21 155.41 152.45 155.27 0.3M
2023-10-31 152.14 153.61 150.64 153.51 0.2M
2023-10-30 152.34 152.99 149.59 151.46 0.2M
2023-10-27 154.90 157.36 150.07 150.75 0.3M
2023-10-26 153.03 158.33 151.00 154.97 0.3M
2023-10-25 153.20 154.68 151.82 152.24 0.4M
2023-10-24 155.15 155.66 153.07 153.68 0.2M
2023-10-23 153.86 155.32 153.00 153.62 0.3M
2023-10-20 156.42 157.06 153.19 153.86 0.3M
2023-10-19 159.35 160.80 155.76 156.16 0.2M
2023-10-18 162.16 163.32 159.26 159.74 0.2M
2023-10-17 160.64 164.82 160.64 163.47 0.2M
2023-10-16 161.34 162.43 159.55 161.02 0.2M
2023-10-13 162.51 162.51 159.00 159.43 0.2M
2023-10-12 161.57 163.61 160.14 161.65 0.3M
2023-10-11 158.34 161.27 158.21 161.07 0.2M
2023-10-10 160.13 160.62 158.01 158.03 0.3M
2023-10-09 155.74 158.74 154.74 158.22 0.1M
2023-10-06 153.85 157.85 153.02 156.33 0.3M
2023-10-05 154.64 157.62 153.61 154.53 0.3M
2023-10-04 154.10 154.88 152.49 154.61 0.2M
2023-10-03 154.24 155.24 152.73 154.23 0.2M
2023-10-02 154.20 155.22 153.34 154.58 0.4M
2023-09-29 158.70 158.78 154.24 154.61 0.2M
2023-09-28 155.89 159.53 155.89 157.69 0.3M
2023-09-27 156.50 158.23 154.47 156.10 0.3M
2023-09-26 154.90 155.91 153.91 155.10 0.4M
2023-09-25 154.45 156.91 154.45 155.69 0.2M
2023-09-22 154.14 157.03 153.76 154.89 0.4M
2023-09-21 153.02 154.45 152.75 153.90 0.2M
2023-09-20 155.60 156.87 153.18 153.51 0.1M
2023-09-19 156.62 156.68 154.37 154.56 0.1M
2023-09-18 156.66 157.78 155.76 155.84 0.1M
2023-09-15 157.01 157.84 155.36 156.97 0.7M
2023-09-14 157.71 159.11 156.43 157.53 0.2M
2023-09-13 159.29 159.51 155.34 156.30 0.2M
2023-09-12 160.94 162.67 158.71 159.67 0.2M
2023-09-11 158.58 162.03 157.96 161.50 0.4M
2023-09-08 158.38 159.91 156.28 157.42 0.2M
2023-09-07 158.67 159.93 155.01 159.20 0.3M
2023-09-06 155.56 157.99 155.25 157.48 0.2M
2023-09-05 155.94 156.19 153.38 155.29 0.3M
2023-09-01 155.68 157.56 155.06 157.08 0.2M
2023-08-31 154.56 156.74 154.16 154.37 0.2M
2023-08-30 153.95 156.19 153.90 154.58 0.4M
2023-08-29 153.76 155.34 153.10 154.38 0.2M
2023-08-28 154.14 155.67 153.80 153.94 0.2M
2023-08-25 154.00 155.29 152.29 153.98 0.3M
2023-08-24 151.24 153.40 151.23 153.02 0.2M
2023-08-23 149.29 152.43 148.98 152.00 0.1M
2023-08-22 147.17 149.57 146.32 148.92 0.2M
2023-08-21 147.40 148.07 144.91 146.58 0.1M
2023-08-18 142.66 147.83 142.66 147.40 0.3M
2023-08-17 147.27 148.25 143.62 143.86 0.2M
2023-08-16 152.02 153.31 148.17 148.26 0.2M
2023-08-15 154.00 154.00 150.49 152.48 0.2M
2023-08-14 151.71 154.81 150.83 154.80 0.2M
2023-08-11 151.18 155.39 151.18 152.60 0.3M
2023-08-10 148.86 156.53 148.86 151.52 0.4M
2023-08-09 142.75 143.67 141.55 141.96 0.2M
2023-08-08 141.96 143.14 138.38 142.92 0.2M
2023-08-07 140.87 143.08 140.63 142.54 0.4M
2023-08-04 144.07 144.31 141.06 141.30 0.2M
2023-08-03 144.48 144.48 140.40 143.21 0.2M
2023-08-02 145.26 147.26 144.72 144.74 0.1M
2023-08-01 144.95 146.80 143.92 146.75 0.1M
2023-07-31 144.23 145.23 143.71 144.99 0.2M
2023-07-28 143.63 144.18 142.79 143.34 0.1M
2023-07-27 144.50 144.50 141.68 142.61 0.3M
2023-07-26 144.99 145.64 143.43 144.00 0.1M
2023-07-25 142.50 145.27 142.50 145.02 0.1M
2023-07-24 144.33 145.26 142.58 143.53 0.1M
2023-07-21 145.22 146.00 143.14 143.34 0.1M
2023-07-20 146.70 146.70 144.37 144.60 0.1M
2023-07-19 145.94 146.82 144.43 146.13 0.2M
2023-07-18 145.32 146.84 144.82 146.44 0.1M
2023-07-17 144.47 145.73 143.71 144.91 0.1M
2023-07-14 143.48 144.94 141.75 144.34 0.1M
2023-07-13 146.71 147.07 143.90 144.26 0.1M
2023-07-12 149.48 150.07 146.44 146.50 0.2M
2023-07-11 146.67 148.28 146.33 147.62 0.1M
2023-07-10 143.10 146.55 143.10 146.32 0.1M
2023-07-07 142.61 145.17 142.44 143.54 0.2M
2023-07-06 142.10 142.89 140.32 142.35 0.1M
2023-07-05 143.61 144.36 142.11 142.95 0.2M
2023-07-03 144.56 145.45 144.14 145.02 0.0M
2023-06-30 145.28 145.45 143.84 144.83 0.1M
2023-06-29 141.49 144.19 141.49 144.06 0.1M
2023-06-28 142.96 143.39 141.06 142.14 0.1M
2023-06-27 140.83 143.52 140.08 142.57 0.1M
2023-06-26 137.02 141.49 137.02 140.02 0.2M
2023-06-23 136.68 138.82 136.68 137.02 0.4M
2023-06-22 138.36 138.87 135.93 138.26 0.2M
2023-06-21 135.06 139.37 134.83 138.36 0.2M
2023-06-20 135.71 136.97 134.74 135.21 0.1M
2023-06-16 137.64 137.64 134.52 136.41 0.5M
2023-06-15 134.64 136.59 134.12 136.57 0.1M
2023-06-14 138.31 138.37 134.13 134.95 0.2M
2023-06-13 136.20 139.55 136.20 138.09 0.2M
2023-06-12 134.40 137.40 134.30 135.76 0.2M
2023-06-09 134.28 135.33 133.35 134.74 0.1M
2023-06-08 134.63 135.94 133.43 135.34 0.1M
2023-06-07 133.05 135.97 132.34 135.40 0.2M
2023-06-06 128.32 132.96 128.32 132.02 0.2M
2023-06-05 131.59 131.59 126.56 128.67 0.2M
2023-06-02 126.09 132.89 126.09 132.70 0.2M
2023-06-01 123.17 125.36 122.32 123.95 0.2M
2023-05-31 127.54 127.54 122.24 122.96 0.3M
2023-05-30 128.52 129.44 127.34 128.01 0.3M
2023-05-26 125.78 128.37 125.75 128.09 0.2M
2023-05-25 126.27 126.74 125.18 125.40 0.1M
2023-05-24 126.30 126.30 124.47 126.06 0.2M
2023-05-23 128.34 129.20 126.56 126.62 0.2M
2023-05-22 129.90 130.75 128.08 129.28 0.1M
2023-05-19 131.70 131.70 128.72 129.17 0.2M
2023-05-18 129.30 130.90 128.72 130.15 0.1M
2023-05-17 128.28 130.37 127.88 129.35 0.3M
2023-05-16 128.78 128.78 126.72 127.35 0.2M
2023-05-15 129.29 130.64 128.40 129.55 0.2M
2023-05-12 127.46 129.53 127.46 129.19 0.1M
2023-05-11 127.13 127.92 126.57 127.71 0.1M
2023-05-10 130.68 131.67 126.81 128.72 0.1M
2023-05-09 128.73 129.72 128.22 129.04 0.1M
2023-05-08 129.87 130.69 128.30 129.29 0.1M
2023-05-05 129.85 131.54 129.24 129.67 0.2M
2023-05-04 131.60 131.60 127.19 127.79 0.1M
2023-05-03 133.39 136.16 132.65 133.16 0.2M
2023-05-02 132.25 133.22 130.66 132.75 0.3M
2023-05-01 135.50 136.82 132.18 132.60 0.2M
2023-04-28 136.74 138.60 134.74 135.66 0.2M
2023-04-27 133.20 136.70 131.72 135.91 0.2M
2023-04-26 133.70 135.33 131.42 131.58 0.3M
2023-04-25 136.06 136.99 135.18 135.33 0.2M
2023-04-24 138.70 139.31 136.76 136.85 0.2M
2023-04-21 138.79 138.82 136.82 138.65 0.1M
2023-04-20 136.64 139.02 136.16 138.29 0.1M
2023-04-19 135.44 136.99 134.76 136.95 0.2M
2023-04-18 137.40 138.43 135.85 137.07 0.1M
2023-04-17 135.19 136.67 135.05 136.65 0.1M
2023-04-14 135.24 137.45 133.06 134.52 0.2M
2023-04-13 134.56 134.59 131.66 134.33 0.2M
2023-04-12 134.09 135.83 133.29 134.71 0.1M
2023-04-11 132.90 134.25 132.38 132.71 0.2M
2023-04-10 128.23 132.57 128.00 132.27 0.2M
2023-04-06 133.00 133.21 128.79 129.00 0.4M
2023-04-05 134.35 134.68 130.95 132.96 0.2M
2023-04-04 142.87 142.87 134.37 135.54 0.2M
2023-04-03 141.84 142.61 139.93 142.16 0.2M
2023-03-31 139.07 142.61 139.07 142.13 0.3M
2023-03-30 140.26 140.81 138.04 138.23 0.1M
2023-03-29 139.56 139.92 138.09 139.37 0.1M
2023-03-28 136.77 139.19 136.77 138.39 0.2M
2023-03-27 134.60 137.39 134.21 136.90 0.2M
2023-03-24 130.92 133.19 129.44 132.89 0.1M
2023-03-23 133.11 135.46 130.99 132.18 0.2M
2023-03-22 136.83 137.23 132.59 132.81 0.2M
2023-03-21 136.70 137.50 135.30 137.12 0.2M
2023-03-20 133.88 136.61 133.88 133.95 0.2M
2023-03-17 135.72 135.72 131.17 132.23 0.6M
2023-03-16 131.90 135.86 131.82 134.32 0.2M
2023-03-15 133.95 134.56 131.36 133.58 0.2M
2023-03-14 137.68 139.10 135.71 137.39 0.3M
2023-03-13 136.30 137.70 133.96 134.44 0.3M
2023-03-10 141.72 141.72 137.92 138.80 0.4M
2023-03-09 142.57 143.19 141.34 142.00 0.2M
2023-03-08 141.93 142.83 140.67 141.93 0.2M
2023-03-07 143.65 143.79 140.65 141.68 0.2M
2023-03-06 144.11 145.25 142.67 143.74 0.3M
2023-03-03 142.55 144.42 141.33 144.35 0.3M
2023-03-02 142.98 142.98 141.32 141.95 0.3M
2023-03-01 142.42 145.02 142.42 143.98 0.3M
2023-02-28 141.81 144.95 141.81 142.86 0.3M
2023-02-27 140.35 142.31 140.35 142.01 0.3M
2023-02-24 138.15 139.59 137.30 138.85 0.1M
2023-02-23 140.30 141.64 138.59 139.64 0.2M
2023-02-22 140.24 141.91 139.13 139.63 0.3M
2023-02-21 142.66 144.10 140.19 140.34 0.3M
2023-02-17 142.19 145.77 142.19 144.59 0.3M
2023-02-16 140.51 143.13 140.51 141.38 0.2M
2023-02-15 141.17 143.40 141.17 142.20 0.2M
2023-02-14 142.50 143.80 141.55 142.29 0.2M
2023-02-13 140.91 144.02 140.51 143.61 0.1M
2023-02-10 141.68 141.88 140.65 140.87 0.2M
2023-02-09 144.96 144.96 142.04 142.51 0.1M
2023-02-08 145.47 146.30 143.35 143.78 0.1M
2023-02-07 143.43 147.83 143.43 146.69 0.3M
2023-02-06 144.87 146.07 143.14 144.75 0.3M
2023-02-03 145.49 148.59 144.90 145.11 0.5M
2023-02-02 147.23 149.42 145.72 145.91 0.3M
2023-02-01 142.70 147.41 142.70 145.72 0.3M
2023-01-31 138.35 143.37 138.22 143.21 0.3M
2023-01-30 140.32 142.46 136.64 137.23 0.3M
2023-01-27 137.75 140.55 136.65 140.31 0.4M
2023-01-26 132.00 139.89 132.00 136.40 0.6M
2023-01-25 122.22 123.09 120.54 122.49 0.2M
2023-01-24 121.02 123.00 119.91 122.28 0.1M
2023-01-23 122.33 123.93 120.94 122.09 0.2M
2023-01-20 121.48 122.60 120.32 122.29 0.2M
2023-01-19 123.64 124.58 120.55 120.59 0.2M
2023-01-18 124.78 127.49 123.30 123.31 0.2M
2023-01-17 126.75 127.03 124.44 124.66 0.2M
2023-01-13 123.98 126.33 123.36 126.08 0.2M
2023-01-12 124.97 125.02 122.97 124.70 0.1M
2023-01-11 122.66 124.14 122.41 124.01 0.1M
2023-01-10 122.05 122.53 119.75 122.14 0.2M
2023-01-09 121.14 122.44 119.99 121.86 0.2M
2023-01-06 119.00 123.50 118.73 120.63 0.2M
2023-01-05 124.46 124.46 116.94 117.28 0.2M
2023-01-04 124.84 125.96 123.77 124.52 0.2M
2023-01-03 126.30 126.81 123.78 124.92 0.2M