Quotes Applied Industrial Technologies, Inc.
Equities
AIT
US03820C1053
Industrial Machinery & Equipment
|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 227.33 USD | +1.17% |
|
-0.18% | -5.07% |
Quotes 5-day view: Applied Industrial Technologies, Inc.
Delayed Quote Nyse
| 2025-03-11 | 2025-03-12 | 2025-03-13 | 2025-03-14 | 2025-03-17 | |
|---|---|---|---|---|---|
| Last | 226.30 $ | 225.58 $ | 218.93 $ | 224.71 $ | 227.33 $ |
| Volume | 295,925 | 217,458 | 256,508 | 528,107 | 364,267 |
| Change | -0.64% | -0.32% | -2.95% | +2.64% | +1.17% |
| Opening | 226.77 $ | 228.75 $ | 224.89 $ | 222.44 $ | 223.60 $ |
| High | 230.41 $ | 230.90 $ | 225.74 $ | 225.10 $ | 229.76 $ |
| Low | 222.54 $ | 224.55 $ | 218.39 $ | 219.06 $ | 223.60 $ |
Performance
| 1 day | +1.17% | ||
| 1 week | -0.18% | ||
| Current month | -9.28% | ||
| 1 month | -14.33% | ||
| 3 months | -10.60% | ||
| 6 months | +6.49% | ||
| Current year | -5.07% | ||
| 1 year | +19.98% | ||
| 3 years | +122.61% | ||
| 5 years | +414.90% | ||
| 10 years | +429.29% |
Volumes
marketsDaily volume
364,267
Estimated daily volume
364,267
Avg. Volume 20 sessions
341,933
Daily volume ratio
1.07
Avg. Volume 20 sessions USD
77,731,628.89
Record volume 1
7,231,301
Record volume 2
2,467,209
Record volume 3
2,317,992
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
8,623,752,746
Net sales (USD)
4,479,406,000
Number of employees
6,916
Sales / Employee (USD)
647,687
Free-Float
70.23 %
Free-Float capitalization (USD)
8,555,880,888
Average Daily Capital Traded
0.9%
Indicators
Moving average 5 days
224.57
Moving average 20 days
241.44
Moving average 50 days
250.06
Moving average 100 days
252.95
Price spread / (MMA5)
-1.21%
Price spread / (MMA20)
+6.20%
Price spread / (MMA50)
+10.00%
Price spread / (MMA100)
+11.27%
STIM
RSI 9 days
33.24
RSI 14 days
34.12
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
| +1.17% | -0.18% | +19.98% | +122.61% | 8.62B | ||
| +0.99% | -3.78% | -1.71% | +96.23% | 46.67B | ||
| +1.08% | -4.67% | +1.39% | +33.13% | 43.16B | ||
| -0.30% | -5.60% | +16.80% | +44.93% | 6.86B | ||
| +0.65% | -3.95% | -19.56% | -3.69% | 4.3B | ||
| -0.32% | -1.59% | +12.09% | +29.94% | 1.63B | ||
| +1.48% | +1.89% | +4.85% | +47.04% | 1.58B | ||
| +0.54% | +1.43% | -11.81% | - | 1.38B | ||
| -1.62% | +9.77% | +73.28% | +168.37% | 1.34B | ||
| +1.51% | +5.98% | +3.18% | -5.98% | 1.17B | ||
| Average | +0.52% | -0.15% | +9.85% | +59.17% | 11.67B | |
| Weighted average by Cap. | +0.91% | -3.55% | +2.54% | +66.01% |
Historical Quotes: Applied Industrial Technologies, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
fd04e257e.CAnPnymWUcsdIHObGKVa86osri_uCE5cKPn4_XRYMro.Uk6Ly0OiGZgocjXKaZwDleBD9EHdP3txcaqWryYHc4llS_7FRsMgniVTFA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 227.33 | 53,314 | 184,260 |
| 03:59:59 pm | 227.15 | 578 | 130,946 |
| 03:59:59 pm | 227.34 | 100 | 130,368 |
| 03:59:59 pm | 227.32 | 100 | 130,268 |
| 03:59:55 pm | 227.30 | 100 | 130,168 |
| 03:59:51 pm | 227.23 | 100 | 130,068 |
| 03:59:49 pm | 227.34 | 100 | 129,968 |
| 03:59:46 pm | 227.13 | 100 | 129,868 |
| 03:59:46 pm | 227.10 | 100 | 129,768 |
| 03:59:46 pm | 227.20 | 100 | 129,668 |
Course Extremes
1 week
218.39
230.9
1 month
218.39
267.06
Current year
218.39
269.69
1 year
177.68
282.98
3 years
88.09
282.98
5 years
30.66
282.98
10 years
30.66
282.98
Monthly variations
Annual variations
| 2025 | -5.07% | ||
| 2024 | +38.67% | ||
| 2023 | +37.02% | ||
| 2022 | +22.72% | ||
| 2021 | +31.68% | ||
| 2020 | +16.94% | ||
| 2019 | +23.64% | ||
| 2018 | -20.79% | ||
| 2017 | +14.65% | ||
| 2016 | +46.70% | ||
| 2015 | -11.19% | ||
| 2014 | -7.13% | ||
| 2013 | +16.85% | ||
| 2012 | +19.45% | ||
| 2011 | +8.28% | ||
| 2010 | +47.17% | ||
| 2009 | +16.65% | ||
| 2008 | -34.80% | ||
| 2007 | +10.30% | ||
| 2006 | +17.14% | ||
| 2005 | +22.96% | ||
| 2004 | +72.25% | ||
| 2003 | +26.24% | ||
| 2002 | +1.34% | ||
| 2001 | -9.30% | ||
| 2000 | +23.68% | ||
| 1999 | +19.82% | ||
| 1998 | -48.13% | ||
| 1997 | +43.95% | ||
| 1996 | -4.70% | ||
| 1995 | +31.46% | ||
| 1994 | +17.62% | ||
| 1993 | +25.41% | ||
| 1992 | +16.03% | ||
| 1991 | +9.09% | ||
| 1990 | -35.87% | ||
| 1989 | +10.40% | ||
| 1988 | +50.50% | ||
| 1987 | +13.11% | ||
| 1986 | -11.00% | ||
| 1985 | +11.94% | ||
| 1984 | -11.84% | ||
| 1983 | +5.56% | ||
| 1982 | +2.13% | ||
| 1981 | +39.60% | ||
| 1980 | -15.83% | ||
| 1979 | +10.60% | ||
| 1978 | +2.36% | ||
| 1977 | -16.21% | ||
| 1976 | +82.01% | ||
| 1975 | +19.83% | ||
| 1974 | -18.88% | ||
| 1973 | -28.50% | ||
| 1972 | +29.03% | ||
| 1971 | +86.19% | ||
| 1970 | -11.44% | ||
| 1969 | +17.50% | ||
| 1968 | +37.34% |
- Stock Market
- Equities
- AIT Stock
- Quotes Applied Industrial Technologies, Inc.