Applied Industrial Technologies Inc (AIT)
266.04
-1.22
(-0.46%)
USD |
NYSE |
Nov 19, 16:00
266.04
0.00 (0.00%)
After-Hours: 19:11
Applied Industrial Technologies Price: 266.04 for Nov. 19, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 18, 2024 | 267.85 | 270.13 | 264.88 | 267.26 | 164165.0 |
| 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 |
| Oct 18, 2024 | 235.54 | 235.75 | 231.87 | 232.07 | 232450.0 |
| Oct 17, 2024 | 233.25 | 235.61 | 232.29 | 235.15 | 181975.0 |
| Oct 16, 2024 | 231.79 | 234.60 | 231.23 | 234.39 | 236466.0 |
| Oct 15, 2024 | 226.99 | 230.48 | 225.25 | 227.18 | 144202.0 |
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
275.20
Maximum
Nov 11 2024
118.01
Average
102.62
Median
Price Benchmarks
| BlueLinx Holdings Inc | 121.05 |
| DXP Enterprises Inc | 68.46 |
| Distribution Solutions Group Inc | 37.82 |
| MSC Industrial Direct Co Inc | 80.62 |
| Resideo Technologies Inc | 26.11 |
Price Related Metrics
| PE Ratio | 27.15 |
| PS Ratio | 2.324 |
| PEG Ratio | 4.655 |
| Price to Book Value | 5.838 |
| Price to Free Cash Flow | 25.61 |
| Earnings Yield | 3.68% |
| Market Cap | 10.23B |
| PEGY Ratio | 4.252 |
| Operating PE Ratio | 21.34 |
| Normalized PE Ratio | 27.59 |