Applied Industrial Technologies (NY: AIT )

94.91 USD +0.76 (+0.81%)
Streaming Delayed Price Updated: 10:22 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 93.90 94.66 92.95 94.15 50,740 +0.62(+0.66%)
Apr 14, 2021 93.93 95.21 93.32 93.53 93,666 -0.45(-0.48%)
Apr 13, 2021 95.63 95.63 93.60 93.98 84,274 -2.20(-2.29%)
Apr 12, 2021 95.22 96.47 94.72 96.18 110,001 +1.24(+1.31%)
Apr 09, 2021 93.13 95.24 92.54 94.94 131,200 +2.13(+2.30%)
Apr 08, 2021 91.37 93.09 90.71 92.81 180,744 +1.56(+1.71%)
Apr 07, 2021 93.97 93.97 90.88 91.25 173,114 -2.90(-3.08%)
Apr 06, 2021 93.80 95.34 93.80 94.15 80,012 +0.20(+0.21%)
Apr 05, 2021 94.93 94.93 92.95 93.95 70,973 +0.77(+0.83%)
Apr 01, 2021 91.75 93.50 90.95 93.18 94,800 +2.01(+2.20%)
Mar 31, 2021 92.37 93.00 90.48 91.17 167,952 -0.61(-0.66%)
Mar 30, 2021 88.80 92.49 88.72 91.78 173,335 +2.68(+3.01%)
Mar 29, 2021 92.41 94.22 89.05 89.10 188,513 -3.53(-3.81%)
Mar 26, 2021 91.54 92.90 90.05 92.63 130,200 +2.57(+2.85%)
Mar 25, 2021 87.96 90.50 86.71 90.06 153,575 +1.33(+1.50%)
Mar 24, 2021 89.67 91.74 88.59 88.73 184,594 +0.18(+0.20%)
Mar 23, 2021 89.61 90.89 87.79 88.55 208,129 -2.84(-3.11%)
Mar 22, 2021 93.45 93.45 89.83 91.39 130,022 -1.77(-1.90%)
Mar 19, 2021 92.51 93.74 90.58 93.16 618,300 +1.31(+1.43%)
Mar 18, 2021 91.72 94.48 91.32 91.85 151,061 -0.19(-0.21%)
Mar 17, 2021 90.95 92.52 90.51 92.04 120,463 +1.48(+1.63%)
Mar 16, 2021 93.65 93.65 89.90 90.56 127,403 -3.40(-3.62%)
Mar 15, 2021 94.29 94.52 92.90 93.96 177,421 -1.25(-1.31%)
Mar 12, 2021 95.43 95.79 94.37 95.21 123,500 +0.67(+0.71%)
Mar 11, 2021 94.13 95.80 93.78 94.54 160,151 +0.77(+0.82%)
Mar 10, 2021 92.58 94.90 92.11 93.77 169,334 +1.90(+2.07%)
Mar 09, 2021 93.88 94.57 91.81 91.87 151,593 -1.86(-1.98%)
Mar 08, 2021 92.79 95.10 92.38 93.73 145,949 +1.82(+1.98%)
Mar 05, 2021 88.06 91.96 86.66 91.91 162,400 +5.65(+6.55%)
Mar 04, 2021 87.92 89.14 85.19 86.26 192,093 -1.43(-1.63%)
Mar 03, 2021 85.96 88.58 85.86 87.69 124,892 +1.85(+2.16%)
Mar 02, 2021 87.03 87.03 85.68 85.84 102,996 -1.42(-1.63%)
Mar 01, 2021 87.01 87.72 86.10 87.26 135,904 +1.89(+2.21%)
Feb 26, 2021 88.10 88.29 85.37 85.37 208,400 -2.35(-2.68%)
Feb 25, 2021 88.65 89.81 87.32 87.72 207,436 -0.97(-1.09%)
Feb 24, 2021 86.61 89.16 86.28 88.69 151,912 +2.64(+3.07%)
Feb 23, 2021 85.24 86.65 84.12 86.05 203,346 +0.51(+0.60%)
Feb 22, 2021 83.08 85.63 83.08 85.54 126,333 +2.06(+2.47%)
Feb 19, 2021 81.55 83.55 81.55 83.48 140,100 +2.21(+2.72%)
Feb 18, 2021 80.44 81.62 80.00 81.27 132,835 +0.45(+0.56%)
Feb 17, 2021 79.46 81.46 79.46 80.82 129,212 +0.34(+0.42%)
Feb 16, 2021 79.98 81.25 79.61 80.48 188,250 +1.01(+1.27%)
Feb 12, 2021 79.91 81.17 78.61 79.47 212,400 -1.11(-1.38%)
Feb 11, 2021 80.81 82.70 79.70 80.58 168,868 -0.04(-0.05%)
Feb 10, 2021 81.48 81.79 80.41 80.62 132,759 -0.28(-0.35%)
Feb 09, 2021 80.70 81.34 78.89 80.90 116,884 -0.20(-0.25%)
Feb 08, 2021 79.32 81.32 78.89 81.10 89,786 +2.25(+2.85%)
Feb 05, 2021 79.45 79.90 78.65 78.85 132,100 +0.54(+0.69%)
Feb 04, 2021 76.21 78.31 75.85 78.31 155,398 +2.21(+2.90%)
Feb 03, 2021 73.80 76.10 73.56 76.10 265,231 +2.03(+2.74%)
Feb 02, 2021 73.10 74.32 71.52 74.07 213,879 +2.08(+2.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.