Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Applied Industrial Technologies, Inc. Common Stock (NY:AIT)

249.57 +1.65 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Oct 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 20, 2025 250.10 251.69 247.71 249.57 179,812 +1.65(+0.67%)
Oct 17, 2025 245.34 248.44 239.55 247.92 662,384 +3.08(+1.26%)
Oct 16, 2025 249.12 249.65 242.79 244.84 288,227 -3.13(-1.26%)
Oct 15, 2025 252.05 255.30 245.53 247.97 309,211 -4.98(-1.97%)
Oct 14, 2025 244.44 256.36 238.34 252.95 220,354 +6.21(+2.52%)
Oct 13, 2025 248.14 250.66 246.74 246.74 148,226 +0.70(+0.28%)
Oct 10, 2025 250.97 252.72 244.99 246.04 234,857 -4.99(-1.99%)
Oct 09, 2025 255.96 256.40 248.84 251.03 388,951 -4.16(-1.63%)
Oct 08, 2025 253.55 256.18 252.31 255.19 278,128 +2.45(+0.97%)
Oct 07, 2025 260.49 261.25 252.59 252.74 228,773 -6.30(-2.43%)
Oct 06, 2025 260.81 263.94 256.97 259.04 188,282 +0.63(+0.24%)
Oct 03, 2025 260.38 260.70 257.55 258.41 222,467 -0.75(-0.29%)
Oct 02, 2025 258.37 260.61 256.81 259.16 231,960 +1.18(+0.46%)
Oct 01, 2025 259.24 261.46 257.28 257.98 156,570 -3.07(-1.18%)
Sep 30, 2025 258.04 261.54 256.50 261.05 226,330 +2.61(+1.01%)
Sep 29, 2025 262.46 262.46 256.88 258.44 194,360 -2.99(-1.14%)
Sep 26, 2025 260.57 263.42 259.83 261.43 115,586 +2.33(+0.90%)
Sep 25, 2025 257.50 259.88 256.83 259.10 194,171 -0.27(-0.10%)
Sep 24, 2025 264.34 267.33 258.52 259.37 217,320 -5.53(-2.09%)
Sep 23, 2025 266.34 270.71 264.69 264.90 184,993 -0.58(-0.22%)
Sep 22, 2025 260.30 266.49 259.99 265.48 184,573 +5.03(+1.93%)
Sep 19, 2025 262.83 263.13 257.51 260.45 588,785 -2.32(-0.88%)
Sep 18, 2025 261.63 263.94 259.19 262.77 174,628 +3.27(+1.26%)
Sep 17, 2025 262.51 266.60 258.00 259.50 230,179 -3.08(-1.17%)
Sep 16, 2025 264.46 265.68 258.28 262.58 229,326 -0.25(-0.10%)
Sep 15, 2025 263.59 266.13 261.85 262.83 174,640 -0.36(-0.14%)
Sep 12, 2025 269.22 269.75 262.77 263.19 166,022 -6.49(-2.41%)
Sep 11, 2025 265.18 270.07 263.96 269.68 256,346 +6.23(+2.36%)
Sep 10, 2025 261.19 267.41 261.15 263.45 166,707 +1.84(+0.70%)
Sep 09, 2025 264.60 265.27 259.18 261.61 151,983 -4.61(-1.73%)
Sep 08, 2025 265.55 266.96 263.22 266.22 197,102 +0.78(+0.29%)
Sep 05, 2025 269.45 270.48 263.51 265.44 219,243 -2.52(-0.94%)
Sep 04, 2025 262.28 267.99 261.06 267.96 192,390 +6.43(+2.46%)
Sep 03, 2025 262.71 263.43 260.02 261.53 145,396 -1.62(-0.62%)
Sep 02, 2025 259.31 263.45 258.98 263.15 131,442 -0.43(-0.16%)
Aug 29, 2025 265.73 269.75 262.57 263.58 154,024 -2.89(-1.08%)
Aug 28, 2025 269.22 270.00 265.47 266.47 207,648 -1.93(-0.72%)
Aug 27, 2025 265.97 269.02 264.90 268.40 340,404 +1.41(+0.53%)
Aug 26, 2025 264.46 267.32 262.26 266.99 200,420 +2.78(+1.05%)
Aug 25, 2025 266.30 266.66 263.82 264.21 195,353 -2.90(-1.09%)
Aug 22, 2025 260.38 269.35 260.11 267.11 264,083 +8.35(+3.23%)
Aug 21, 2025 261.50 263.37 258.05 258.76 235,907 -3.70(-1.41%)
Aug 20, 2025 262.84 264.39 258.54 262.46 229,607 -0.46(-0.17%)
Aug 19, 2025 262.38 266.04 262.16 262.92 160,881 +0.56(+0.21%)
Aug 18, 2025 255.14 262.73 255.14 262.36 394,037 +7.35(+2.88%)
Aug 15, 2025 269.96 270.88 255.00 255.01 579,404 -17.57(-6.45%)
Aug 14, 2025 268.05 280.48 266.28 272.58 443,962 -2.68(-0.97%)
Aug 13, 2025 271.35 275.30 269.36 275.25 322,418 +5.03(+1.86%)
Aug 12, 2025 264.10 270.48 263.34 270.22 341,373 +8.16(+3.11%)
Aug 11, 2025 262.68 263.35 259.84 262.07 299,266 -0.62(-0.24%)
Aug 08, 2025 264.20 264.87 261.90 262.69 280,858 -0.30(-0.11%)
Aug 07, 2025 266.65 266.65 261.61 262.99 245,852 -1.54(-0.58%)
Aug 06, 2025 269.04 269.04 263.85 264.52 327,140 -4.30(-1.60%)
Aug 05, 2025 267.63 270.14 265.09 268.83 318,433 +2.12(+0.79%)
Aug 04, 2025 264.84 267.46 263.98 266.71 259,678 +2.97(+1.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.