Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 93.34 93.80 91.59 92.10 158,713 -1.29(-1.38%)
Apr 29, 2021 93.13 93.60 91.67 93.39 131,281 +1.48(+1.61%)
Apr 28, 2021 92.44 92.52 91.03 91.90 117,596 -0.98(-1.06%)
Apr 27, 2021 93.41 93.95 92.04 92.89 152,816 +0.33(+0.35%)
Apr 26, 2021 93.26 93.76 92.43 92.56 80,270 +0.09(+0.09%)
Apr 23, 2021 91.46 93.17 90.89 92.47 103,973 +1.27(+1.39%)
Apr 22, 2021 91.74 92.64 90.71 91.20 124,955 -0.26(-0.28%)
Apr 21, 2021 89.23 92.06 89.23 91.46 185,211 +2.04(+2.28%)
Apr 20, 2021 90.33 91.46 88.33 89.42 87,353 -1.00(-1.11%)
Apr 19, 2021 90.76 91.56 89.49 90.42 153,621 -0.86(-0.94%)
Apr 16, 2021 92.09 92.48 90.86 91.28 97,637 +0.64(+0.70%)
Apr 15, 2021 90.40 91.13 89.49 90.64 52,703 +0.60(+0.66%)
Apr 14, 2021 90.43 91.66 89.84 90.05 97,290 -0.43(-0.48%)
Apr 13, 2021 92.07 92.07 90.11 90.48 87,535 -2.12(-2.29%)
Apr 12, 2021 91.67 92.88 91.19 92.60 114,258 +1.19(+1.31%)
Apr 09, 2021 89.66 91.69 89.09 91.40 136,277 +2.05(+2.29%)
Apr 08, 2021 87.97 89.62 87.34 89.35 187,738 +1.50(+1.71%)
Apr 07, 2021 90.47 90.47 87.49 87.85 179,813 -2.79(-3.08%)
Apr 06, 2021 90.31 91.79 90.31 90.64 83,108 +0.19(+0.21%)
Apr 05, 2021 91.39 91.39 89.49 90.45 73,719 +0.74(+0.83%)
Apr 01, 2021 88.33 90.02 87.56 89.71 98,468 +1.94(+2.20%)
Mar 31, 2021 88.93 89.53 87.11 87.77 174,451 -0.59(-0.66%)
Mar 30, 2021 85.49 89.04 85.42 88.36 180,043 +2.58(+3.01%)
Mar 29, 2021 88.97 90.71 85.73 85.78 195,808 -3.40(-3.81%)
Mar 26, 2021 88.13 89.44 86.69 89.18 135,238 +2.47(+2.85%)
Mar 25, 2021 84.68 87.13 83.47 86.70 159,518 +1.28(+1.50%)
Mar 24, 2021 86.33 88.32 85.29 85.42 191,737 +0.17(+0.20%)
Mar 23, 2021 86.27 87.50 84.52 85.25 216,183 -2.73(-3.11%)
Mar 22, 2021 89.97 89.97 86.49 87.98 135,053 -1.70(-1.90%)
Mar 19, 2021 89.06 90.25 87.20 89.69 642,228 +1.26(+1.43%)
Mar 18, 2021 88.30 90.96 87.92 88.43 156,907 -0.18(-0.21%)
Mar 17, 2021 87.56 89.07 87.14 88.61 125,124 +1.42(+1.63%)
Mar 16, 2021 90.16 90.16 86.55 87.19 132,333 -3.27(-3.62%)
Mar 15, 2021 90.78 91.00 89.44 90.46 184,287 -1.20(-1.31%)
Mar 12, 2021 91.87 92.22 90.85 91.66 128,279 +0.65(+0.71%)
Mar 11, 2021 90.62 92.23 90.29 91.02 166,348 +0.74(+0.82%)
Mar 10, 2021 89.13 91.36 88.68 90.28 175,887 +1.83(+2.07%)
Mar 09, 2021 90.38 91.05 88.39 88.45 157,459 -1.79(-1.98%)
Mar 08, 2021 89.33 91.56 88.94 90.24 151,597 +1.75(+1.98%)
Mar 05, 2021 84.78 88.53 83.43 88.49 168,684 +5.44(+6.55%)
Mar 04, 2021 84.64 85.82 82.02 83.05 199,526 -1.38(-1.63%)
Mar 03, 2021 82.76 85.28 82.66 84.42 129,725 +1.78(+2.16%)
Mar 02, 2021 83.79 83.79 82.49 82.64 106,981 -1.37(-1.63%)
Mar 01, 2021 83.77 84.45 82.89 84.01 141,163 +1.82(+2.21%)
Feb 26, 2021 84.82 85.00 82.19 82.19 216,465 -2.26(-2.68%)
Feb 25, 2021 85.35 86.46 84.07 84.45 215,463 -0.93(-1.09%)
Feb 24, 2021 83.38 85.84 83.07 85.39 157,790 +2.54(+3.07%)
Feb 23, 2021 82.06 83.42 80.99 82.84 211,215 +0.49(+0.60%)
Feb 22, 2021 79.98 82.44 79.98 82.35 131,222 +1.98(+2.47%)
Feb 19, 2021 78.51 80.44 78.51 80.37 145,521 +2.13(+2.72%)
Feb 18, 2021 77.44 78.58 77.02 78.24 137,975 +0.43(+0.56%)
Feb 17, 2021 76.50 78.42 76.50 77.81 134,212 +0.33(+0.42%)
Feb 16, 2021 77.00 78.22 76.64 77.48 195,535 +0.97(+1.27%)
Feb 12, 2021 76.93 78.15 75.68 76.51 220,619 -0.75(-0.97%)
Feb 11, 2021 77.48 79.29 76.42 77.26 176,124 -0.04(-0.05%)
Feb 10, 2021 78.12 78.42 77.10 77.30 138,463 -0.27(-0.35%)
Feb 09, 2021 77.38 77.99 75.64 77.57 121,906 -0.19(-0.25%)
Feb 08, 2021 76.05 77.97 75.64 77.76 93,644 +2.16(+2.85%)
Feb 05, 2021 76.18 76.61 75.41 75.60 137,776 +0.52(+0.69%)
Feb 04, 2021 73.07 75.08 72.72 75.08 162,075 +2.12(+2.90%)
Feb 03, 2021 70.76 72.96 70.53 72.96 276,628 +1.95(+2.74%)
Feb 02, 2021 70.09 71.25 68.57 71.02 223,069 +1.99(+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.