Applied Industrial Technologies Inc (AIT)
186.09
-0.22
(-0.12%)
USD |
NYSE |
Apr 24, 16:00
186.02
-0.08
(-0.04%)
After-Hours: 20:00
Applied Industrial Technologies Price: 186.09 for April 24, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 24, 2024 | 185.87 | 187.67 | 184.65 | 186.09 | 288529.0 |
| Apr 23, 2024 | 185.06 | 186.82 | 184.92 | 186.31 | 277401.0 |
| Apr 22, 2024 | 184.51 | 185.18 | 183.36 | 183.60 | 283406.0 |
| Apr 19, 2024 | 184.15 | 185.82 | 182.04 | 183.45 | 269561.0 |
| Apr 18, 2024 | 185.36 | 187.17 | 183.72 | 183.99 | 221642.0 |
| Apr 17, 2024 | 189.20 | 189.91 | 183.96 | 184.40 | 267792.0 |
| Apr 16, 2024 | 188.15 | 189.07 | 186.27 | 187.88 | 218898.0 |
| Apr 15, 2024 | 193.08 | 193.08 | 187.84 | 189.24 | 225979.0 |
| Apr 12, 2024 | 191.19 | 192.07 | 189.52 | 191.09 | 210567.0 |
| Apr 11, 2024 | 192.22 | 192.86 | 190.22 | 192.73 | 183591.0 |
| Apr 10, 2024 | 192.49 | 196.15 | 191.79 | 192.32 | 264047.0 |
| Apr 09, 2024 | 197.23 | 198.67 | 193.40 | 195.75 | 159707.0 |
| Apr 08, 2024 | 197.69 | 198.56 | 196.50 | 196.83 | 152110.0 |
| Apr 05, 2024 | 194.56 | 196.98 | 194.33 | 196.12 | 195047.0 |
| Apr 04, 2024 | 196.78 | 197.94 | 193.75 | 194.26 | 198121.0 |
| Apr 03, 2024 | 193.30 | 196.92 | 193.30 | 195.25 | 291651.0 |
| Apr 02, 2024 | 194.34 | 194.47 | 191.60 | 192.39 | 320604.0 |
| Apr 01, 2024 | 198.20 | 198.78 | 194.17 | 195.38 | 313793.0 |
| Mar 28, 2024 | 197.88 | 198.33 | 196.67 | 197.55 | 304328.0 |
| Mar 27, 2024 | 196.76 | 198.08 | 196.67 | 197.88 | 278547.0 |
| Mar 26, 2024 | 195.01 | 197.14 | 195.01 | 195.52 | 527072.0 |
| Mar 25, 2024 | 197.20 | 197.96 | 195.09 | 195.09 | 213465.0 |
| Mar 22, 2024 | 201.76 | 201.76 | 197.00 | 197.19 | 367679.0 |
| Mar 21, 2024 | 197.82 | 201.28 | 197.74 | 201.01 | 331200.0 |
| Mar 20, 2024 | 194.61 | 197.36 | 193.73 | 196.80 | 388310.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
32.03
Minimum
Mar 18 2020
201.01
Maximum
Mar 21 2024
100.51
Average
96.06
Median
Oct 08 2021
Price Benchmarks
| MSC Industrial Direct Co Inc | 93.42 |
| DXP Enterprises Inc | 51.91 |
| BlueLinx Holdings Inc | 112.31 |
| Distribution Solutions Group Inc | 33.71 |
| Beacon Roofing Supply Inc | 97.21 |
Price Related Metrics
| PE Ratio | 19.53 |
| PS Ratio | 1.638 |
| PEG Ratio | 0.8742 |
| Price to Book Value | 4.475 |
| Price to Free Cash Flow | 18.30 |
| Earnings Yield | 5.12% |
| Market Cap | 7.196B |
| PEGY Ratio | 0.8453 |
| Operating PE Ratio | 15.00 |
| Normalized PE Ratio | 19.64 |