Applied Industrial Technologies Inc. (AT4) - Historical data, historical prices

222 EUR

4

1.77%

Last update Aug 8, 9:35 PM CEST

Market closed

Day range

222

222

226

Previous close

226

Open

226

Access this stock data via API

Applied Industrial Technologies Inc.

222.00

4

1.77%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Aug 08, 2025	226	226	222	222	-1.77%	0
Aug 07, 2025	226	226	226	226	0	0
Aug 06, 2025	232	232	226	226	-2.59%	0
Aug 05, 2025	230	232	230	232	0.87%	0
Aug 04, 2025	228	230	228	230	0.88%	0
Aug 01, 2025	236	236	224	226	-4.24%	100
Jul 31, 2025	238	238	238	238	0	0
Jul 30, 2025	234	234	234	234	0	0
Jul 29, 2025	236	240	236	236	0	70
Jul 28, 2025	232	236	232	236	1.72%	0
Jul 25, 2025	228	230	228	230	0.88%	0
Jul 24, 2025	224	226	224	226	0.89%	0
Jul 23, 2025	226	226	226	226	0	0
Jul 22, 2025	222	224	220	224	0.90%	0
Jul 21, 2025	224	224	222	222	-0.89%	0
Jul 18, 2025	224	224	220	220	-1.79%	6
Jul 17, 2025	218	218	218	218	0	0
Jul 16, 2025	218	218	218	218	0	0
Jul 15, 2025	220	220	218	218	-0.91%	0
Jul 14, 2025	216	218	216	218	0.93%	0
Jul 11, 2025	218	218	218	218	0	0
Jul 10, 2025	212	214	212	214	0.94%	0
Jul 09, 2025	210	212	210	212	0.95%	0