Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 99.02 100.63 98.82 99.97 56,640 +0.60(+0.61%)
Dec 30, 2021 101.60 102.23 99.31 99.37 66,381 -2.07(-2.04%)
Dec 29, 2021 101.06 102.32 100.85 101.44 61,788 +0.79(+0.78%)
Dec 28, 2021 100.01 101.70 100.01 100.65 59,318 -0.11(-0.11%)
Dec 27, 2021 99.09 100.92 98.47 100.76 69,390 +1.89(+1.91%)
Dec 23, 2021 98.69 99.73 96.92 98.87 59,247 +1.05(+1.07%)
Dec 22, 2021 96.86 98.31 96.86 97.82 92,079 +0.23(+0.24%)
Dec 21, 2021 95.37 97.72 95.37 97.59 116,368 +3.11(+3.30%)
Dec 20, 2021 95.72 95.72 92.70 94.47 127,692 -3.00(-3.08%)
Dec 17, 2021 98.28 100.45 96.67 97.47 525,802 -1.12(-1.14%)
Dec 16, 2021 100.95 101.48 97.98 98.59 111,358 -1.60(-1.59%)
Dec 15, 2021 97.32 100.65 96.22 100.19 163,868 +2.68(+2.75%)
Dec 14, 2021 98.40 99.88 97.34 97.51 214,869 -1.29(-1.31%)
Dec 13, 2021 99.32 99.79 98.31 98.80 91,533 -1.17(-1.17%)
Dec 10, 2021 100.51 100.81 98.92 99.97 97,950 +0.21(+0.21%)
Dec 09, 2021 99.43 101.17 99.43 99.76 83,401 -0.73(-0.73%)
Dec 08, 2021 100.92 101.60 100.43 100.49 88,440 -0.08(-0.08%)
Dec 07, 2021 100.21 102.23 100.21 100.56 93,850 +1.42(+1.43%)
Dec 06, 2021 97.43 99.81 97.43 99.14 106,050 +3.73(+3.91%)
Dec 03, 2021 96.33 97.33 94.57 95.41 100,771 -0.28(-0.29%)
Dec 02, 2021 91.56 96.24 91.56 95.70 105,968 +4.62(+5.08%)
Dec 01, 2021 95.20 95.87 91.01 91.07 125,640 -1.44(-1.56%)
Nov 30, 2021 94.82 94.88 91.84 92.51 128,413 -3.26(-3.40%)
Nov 29, 2021 99.52 99.52 95.49 95.78 130,000 -2.02(-2.06%)
Nov 26, 2021 99.16 101.50 96.86 97.79 102,419 -4.62(-4.52%)
Nov 24, 2021 102.83 103.51 102.36 102.41 63,825 -1.17(-1.13%)
Nov 23, 2021 102.62 104.24 102.11 103.58 112,152 +0.93(+0.91%)
Nov 22, 2021 104.16 106.95 102.36 102.65 242,071 -0.58(-0.57%)
Nov 19, 2021 102.77 103.85 102.61 103.23 225,687 -0.04(-0.04%)
Nov 18, 2021 102.75 103.43 101.46 103.27 150,748 +0.87(+0.85%)
Nov 17, 2021 101.86 102.67 100.66 102.40 133,731 +0.29(+0.29%)
Nov 16, 2021 101.49 103.26 100.74 102.11 130,598 +0.33(+0.33%)
Nov 15, 2021 102.62 102.62 100.72 101.78 103,293 -0.95(-0.93%)
Nov 12, 2021 101.46 103.01 100.79 102.73 134,521 +1.32(+1.31%)
Nov 11, 2021 100.66 101.88 99.54 101.41 85,049 +0.65(+0.65%)
Nov 10, 2021 100.43 100.76 83,366 +0.16(+0.16%)
Nov 09, 2021 99.99 100.94 99.49 100.60 83,913 +0.48(+0.47%)
Nov 08, 2021 101.30 101.30 99.25 100.12 80,139 +0.03(+0.03%)
Nov 05, 2021 97.20 100.36 96.98 100.09 114,557 +4.34(+4.53%)
Nov 04, 2021 95.92 96.96 95.09 95.75 110,124 +0.29(+0.30%)
Nov 03, 2021 93.12 96.14 93.01 95.46 134,158 +1.67(+1.78%)
Nov 02, 2021 94.38 94.69 93.24 93.79 129,775 -0.38(-0.40%)
Nov 01, 2021 94.98 95.48 94.07 94.17 168,874 -0.42(-0.44%)
Oct 29, 2021 95.28 96.81 94.21 94.59 162,010 -1.24(-1.30%)
Oct 28, 2021 94.84 96.38 93.76 95.83 265,960 +2.17(+2.32%)
Oct 27, 2021 97.56 98.43 92.99 93.66 216,149 -4.87(-4.94%)
Oct 26, 2021 98.75 98.53 98,451 -0.38(-0.38%)
Oct 25, 2021 97.05 99.10 96.46 98.91 105,606 +1.78(+1.83%)
Oct 22, 2021 97.91 98.27 96.86 97.13 155,946 -0.16(-0.16%)
Oct 21, 2021 95.46 97.31 94.57 97.29 186,757 +1.37(+1.43%)
Oct 20, 2021 94.03 96.18 93.73 95.92 132,296 +1.79(+1.90%)
Oct 19, 2021 94.62 94.62 93.82 94.13 57,263 -0.26(-0.28%)
Oct 18, 2021 92.43 94.47 92.11 94.40 146,316 +1.80(+1.95%)
Oct 15, 2021 96.08 96.16 92.55 92.59 153,319 -1.46(-1.55%)
Oct 14, 2021 92.87 94.15 92.36 94.05 56,570 +2.40(+2.62%)
Oct 13, 2021 92.23 92.52 90.76 91.65 89,890 -0.51(-0.56%)
Oct 12, 2021 92.75 92.91 91.78 92.16 99,661 -0.04(-0.04%)
Oct 11, 2021 93.47 94.14 92.16 92.20 77,189 -1.01(-1.08%)
Oct 08, 2021 92.48 93.39 92.04 93.21 68,934 +0.66(+0.71%)
Oct 07, 2021 90.88 92.84 90.37 92.55 325,763 +2.60(+2.89%)
Oct 06, 2021 89.53 90.59 87.92 89.95 104,035 -0.61(-0.68%)
Oct 05, 2021 90.73 91.22 89.71 90.56 139,904 +0.43(+0.47%)
Oct 04, 2021 88.82 90.47 88.82 90.14 116,761 +1.07(+1.20%)
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.