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)

262.92 +0.56 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Aug 19, 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 (%)
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 -18.03(-6.60%)
Aug 14, 2025 268.50 280.95 266.73 273.04 443,215 -2.68(-0.97%)
Aug 13, 2025 271.81 275.76 269.81 275.72 321,875 +5.04(+1.86%)
Aug 12, 2025 264.55 270.94 263.78 270.68 340,798 +8.17(+3.11%)
Aug 11, 2025 263.12 263.79 260.28 262.51 298,762 -0.62(-0.24%)
Aug 08, 2025 264.65 265.32 262.34 263.13 280,385 -0.30(-0.11%)
Aug 07, 2025 267.10 267.11 262.05 263.43 245,438 -1.54(-0.58%)
Aug 06, 2025 269.49 269.49 264.29 264.97 326,589 -4.31(-1.60%)
Aug 05, 2025 268.08 270.60 265.54 269.28 317,897 +2.12(+0.79%)
Aug 04, 2025 265.29 267.91 264.42 267.16 259,241 +2.98(+1.13%)
Aug 01, 2025 267.53 267.53 260.11 264.18 409,501 -7.32(-2.70%)
Jul 31, 2025 271.32 273.87 269.99 271.50 401,584 -2.12(-0.77%)
Jul 30, 2025 274.41 276.83 271.54 273.62 375,625 +1.22(+0.45%)
Jul 29, 2025 276.01 276.23 271.84 272.40 290,200 -2.29(-0.83%)
Jul 28, 2025 272.77 274.76 271.08 274.69 401,378 +2.56(+0.94%)
Jul 25, 2025 269.00 272.14 267.90 272.13 201,886 +4.06(+1.51%)
Jul 24, 2025 266.91 269.02 264.99 268.07 370,507 +1.06(+0.40%)
Jul 23, 2025 266.07 270.00 264.31 267.01 330,780 +2.12(+0.80%)
Jul 22, 2025 260.92 265.70 259.27 264.89 293,055 +4.69(+1.80%)
Jul 21, 2025 262.39 263.77 257.70 260.20 343,108 -0.50(-0.19%)
Jul 18, 2025 263.18 263.95 259.52 260.70 370,782 -1.23(-0.47%)
Jul 17, 2025 257.40 262.78 257.40 261.93 342,208 +6.41(+2.51%)
Jul 16, 2025 255.53 256.32 250.42 255.52 247,470 +1.11(+0.44%)
Jul 15, 2025 258.05 258.28 252.97 254.41 280,650 -2.57(-1.00%)
Jul 14, 2025 254.17 257.25 252.66 256.98 432,080 +3.07(+1.21%)
Jul 11, 2025 253.53 254.44 251.78 253.91 344,993 -2.04(-0.80%)
Jul 10, 2025 251.48 258.31 251.14 255.95 493,348 +4.55(+1.81%)
Jul 09, 2025 250.09 251.70 245.48 251.40 404,971 +3.74(+1.51%)
Jul 08, 2025 244.37 249.33 244.37 247.66 433,492 +3.51(+1.44%)
Jul 07, 2025 243.69 246.58 241.59 244.15 312,371 -1.59(-0.65%)
Jul 03, 2025 246.86 247.09 244.07 245.74 307,741 +0.55(+0.22%)
Jul 02, 2025 242.19 244.44 241.26 245.19 559,269 +3.05(+1.26%)
Jul 01, 2025 232.19 243.08 231.61 242.14 561,128 +9.69(+4.17%)
Jun 30, 2025 233.23 234.99 230.44 232.45 631,782 +0.76(+0.33%)
Jun 27, 2025 233.71 235.44 231.41 231.69 6,336,061 -0.52(-0.22%)
Jun 26, 2025 226.13 232.26 224.66 232.21 729,771 +7.61(+3.39%)
Jun 25, 2025 235.56 236.95 223.13 224.60 733,579 -10.29(-4.38%)
Jun 24, 2025 233.00 238.64 232.87 234.89 530,448 +2.93(+1.26%)
Jun 23, 2025 226.94 232.03 225.18 231.96 359,475 +4.77(+2.10%)
Jun 20, 2025 228.12 228.81 225.35 227.19 494,585 +1.01(+0.45%)
Jun 18, 2025 224.82 228.41 224.31 226.18 442,799 +1.00(+0.44%)
Jun 17, 2025 228.61 231.70 225.06 225.18 357,885 -4.88(-2.12%)
Jun 16, 2025 228.40 230.38 226.94 230.06 356,151 +4.40(+1.95%)
Jun 13, 2025 228.41 229.16 224.31 225.66 257,053 -4.58(-1.99%)
Jun 12, 2025 227.45 230.47 225.00 230.24 280,688 +0.05(+0.02%)
Jun 11, 2025 234.25 234.39 228.96 230.19 324,038 -3.52(-1.51%)
Jun 10, 2025 234.29 234.84 232.35 233.71 205,546 +0.54(+0.23%)
Jun 09, 2025 232.87 234.91 231.79 233.17 208,721 +1.34(+0.58%)
Jun 06, 2025 234.39 234.39 230.79 231.83 217,143 +2.70(+1.18%)
Jun 05, 2025 229.05 230.21 226.26 229.13 260,013 -0.08(-0.03%)
Jun 04, 2025 230.61 231.46 228.90 229.21 202,895 -0.80(-0.35%)
Jun 03, 2025 225.75 230.12 224.39 230.01 367,864 +5.44(+2.42%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.