Applied Industrial Technologies Inc (AIT)
277.11
+7.88
(+2.93%)
USD |
NYSE |
Nov 22, 16:00
277.88
+0.77
(+0.28%)
Pre-Market: 20:00
Applied Industrial Technologies Price: 277.11 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 273.31 | 277.63 | 272.59 | 277.11 | 293513.0 |
| Nov 21, 2024 | 267.65 | 272.92 | 265.88 | 269.23 | 262261.0 |
| Nov 20, 2024 | 265.51 | 266.20 | 262.92 | 265.74 | 179074.0 |
| Nov 19, 2024 | 263.12 | 267.13 | 262.50 | 266.27 | 210351.0 |
| Nov 18, 2024 | 266.64 | 270.13 | 264.88 | 267.26 | 194592.0 |
| Nov 15, 2024 | 272.53 | 272.53 | 266.40 | 266.73 | 182504.0 |
| Nov 14, 2024 | 273.07 | 274.68 | 270.25 | 270.94 | 205237.0 |
| Nov 13, 2024 | 273.90 | 276.97 | 271.47 | 271.62 | 241367.0 |
| Nov 12, 2024 | 273.64 | 276.16 | 272.45 | 273.88 | 273601.0 |
| Nov 11, 2024 | 272.00 | 275.51 | 270.06 | 275.20 | 274220.0 |
| Nov 08, 2024 | 266.25 | 269.42 | 264.63 | 268.23 | 360866.0 |
| Nov 07, 2024 | 267.42 | 268.09 | 263.67 | 265.01 | 409336.0 |
| Nov 06, 2024 | 259.65 | 269.05 | 255.86 | 268.64 | 650148.0 |
| Nov 05, 2024 | 230.81 | 236.82 | 230.81 | 236.20 | 131649.0 |
| Nov 04, 2024 | 230.32 | 235.07 | 230.32 | 232.66 | 175070.0 |
| Nov 01, 2024 | 232.83 | 234.31 | 231.21 | 231.50 | 145438.0 |
| Oct 31, 2024 | 236.00 | 237.22 | 231.54 | 231.59 | 229262.0 |
| Oct 30, 2024 | 235.22 | 238.81 | 235.22 | 236.21 | 192706.0 |
| Oct 29, 2024 | 232.09 | 236.02 | 230.57 | 235.40 | 180904.0 |
| Oct 28, 2024 | 234.02 | 234.02 | 231.46 | 233.39 | 172454.0 |
| Oct 25, 2024 | 234.34 | 234.82 | 230.33 | 231.30 | 302580.0 |
| Oct 24, 2024 | 232.00 | 240.45 | 229.42 | 231.97 | 641928.0 |
| Oct 23, 2024 | 224.10 | 226.86 | 222.44 | 223.82 | 392173.0 |
| Oct 22, 2024 | 230.01 | 230.36 | 225.75 | 226.23 | 238577.0 |
| Oct 21, 2024 | 232.12 | 232.78 | 228.72 | 229.98 | 118373.0 |
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
277.11
Maximum
Nov 22 2024
118.51
Average
102.70
Median
Dec 10 2021
Price Benchmarks
| BlueLinx Holdings Inc | 127.53 |
| DXP Enterprises Inc | 71.33 |
| Distribution Solutions Group Inc | 38.08 |
| MSC Industrial Direct Co Inc | 85.41 |
| Resideo Technologies Inc | 27.21 |
Price Related Metrics
| PE Ratio | 28.28 |
| PS Ratio | 2.421 |
| PEG Ratio | 4.849 |
| Price to Book Value | 6.081 |
| Price to Free Cash Flow | 26.67 |
| Earnings Yield | 3.54% |
| Market Cap | 10.65B |
| PEGY Ratio | 4.442 |
| Operating PE Ratio | 22.23 |
| Normalized PE Ratio | 28.73 |