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 (%)
Jan 31, 2020 61.68 62.01 60.48 60.71 321,419 -1.46(-2.34%)
Jan 30, 2020 61.15 62.21 61.15 62.17 205,709 +0.25(+0.41%)
Jan 29, 2020 61.75 62.66 61.30 61.91 217,788 +0.27(+0.44%)
Jan 28, 2020 60.72 62.01 60.62 61.64 207,491 +1.18(+1.96%)
Jan 27, 2020 60.63 61.31 60.20 60.46 299,459 -1.42(-2.29%)
Jan 24, 2020 61.94 62.17 60.94 61.87 225,482 +0.05(+0.08%)
Jan 23, 2020 62.30 62.49 60.82 61.83 441,045 -0.42(-0.68%)
Jan 22, 2020 62.83 62.99 61.29 62.25 287,447 -0.25(-0.41%)
Jan 21, 2020 62.98 62.98 62.29 62.50 240,637 -0.94(-1.48%)
Jan 17, 2020 64.18 64.35 63.15 63.45 171,558 -0.43(-0.68%)
Jan 16, 2020 63.29 64.03 63.29 63.88 167,101 +0.96(+1.52%)
Jan 15, 2020 62.46 63.43 62.46 62.92 190,363 +0.27(+0.44%)
Jan 14, 2020 63.32 63.32 61.79 62.65 255,297 +0.66(+1.06%)
Jan 13, 2020 61.25 62.03 61.25 61.99 143,699 +0.87(+1.43%)
Jan 10, 2020 61.57 61.94 61.10 61.11 183,045 -0.47(-0.76%)
Jan 09, 2020 62.08 62.08 61.38 61.58 235,219 -0.33(-0.53%)
Jan 08, 2020 62.34 62.70 61.86 61.91 140,923 -0.41(-0.66%)
Jan 07, 2020 62.49 62.71 61.57 62.33 169,555 -0.53(-0.84%)
Jan 06, 2020 62.27 62.93 61.93 62.85 238,084 +0.28(+0.45%)
Jan 03, 2020 61.72 62.63 61.72 62.57 160,816 -0.06(-0.09%)
Jan 02, 2020 63.29 63.50 61.88 62.63 140,347 -0.08(-0.12%)
Dec 31, 2019 62.66 63.29 62.65 62.70 179,216 -0.15(-0.24%)
Dec 30, 2019 62.66 63.40 62.52 62.85 126,379 +0.24(+0.39%)
Dec 27, 2019 63.25 63.47 62.54 62.61 95,192 -0.33(-0.52%)
Dec 26, 2019 62.96 63.32 62.79 62.94 94,338 +0.13(+0.21%)
Dec 24, 2019 62.46 62.85 62.44 62.81 54,137 +0.33(+0.53%)
Dec 23, 2019 62.69 62.96 62.28 62.48 81,634 -0.20(-0.31%)
Dec 20, 2019 62.43 62.78 62.29 62.67 408,528 +0.39(+0.62%)
Dec 19, 2019 62.44 62.53 62.00 62.29 131,491 -0.05(-0.08%)
Dec 18, 2019 63.25 63.33 61.90 62.34 320,632 -0.81(-1.28%)
Dec 17, 2019 63.02 63.27 62.69 63.14 126,055 +0.21(+0.33%)
Dec 16, 2019 64.02 64.13 62.81 62.94 325,121 -0.34(-0.53%)
Dec 13, 2019 63.62 63.81 62.81 63.28 325,248 -0.27(-0.43%)
Dec 12, 2019 61.04 63.60 60.88 63.55 342,501 +2.56(+4.19%)
Dec 11, 2019 60.70 61.02 59.80 60.99 233,570 +1.01(+1.68%)
Dec 10, 2019 60.23 60.75 59.92 59.98 170,200 -0.26(-0.44%)
Dec 09, 2019 61.48 61.48 60.24 60.25 278,454 -1.14(-1.85%)
Dec 06, 2019 61.28 61.87 61.09 61.39 245,691 +1.00(+1.65%)
Dec 05, 2019 60.06 60.75 59.79 60.39 247,824 +0.64(+1.07%)
Dec 04, 2019 59.83 60.48 59.73 59.75 262,001 +0.35(+0.59%)
Dec 03, 2019 59.16 59.50 58.37 59.40 187,429 -0.41(-0.69%)
Dec 02, 2019 60.34 60.92 59.61 59.82 247,911 -0.22(-0.36%)
Nov 29, 2019 61.26 61.26 59.93 60.03 83,067 -1.34(-2.19%)
Nov 27, 2019 61.09 61.52 60.92 61.38 215,485 +0.43(+0.71%)
Nov 26, 2019 60.69 61.11 60.65 60.94 283,484 +0.30(+0.50%)
Nov 25, 2019 60.00 60.79 59.40 60.64 224,220 +0.95(+1.59%)
Nov 22, 2019 59.32 59.82 59.19 59.69 265,474 +0.90(+1.54%)
Nov 21, 2019 58.20 59.04 57.78 58.79 198,989 +0.61(+1.05%)
Nov 20, 2019 58.52 59.33 58.04 58.18 173,990 -0.57(-0.98%)
Nov 19, 2019 59.00 59.36 58.46 58.75 188,243 +0.69(+1.18%)
Nov 18, 2019 58.34 58.34 57.54 58.07 121,051 -0.33(-0.56%)
Nov 15, 2019 58.77 58.83 57.86 58.40 110,720 +0.10(+0.18%)
Nov 14, 2019 58.80 59.20 58.13 58.29 114,366 -0.77(-1.31%)
Nov 13, 2019 59.13 59.71 58.74 59.06 148,718 -0.64(-1.07%)
Nov 12, 2019 59.78 59.91 59.03 59.70 155,074 +0.38(+0.65%)
Nov 11, 2019 59.08 59.72 59.02 59.32 133,651 -0.36(-0.61%)
Nov 08, 2019 59.12 59.90 58.82 59.68 129,864 +0.57(+0.97%)
Nov 07, 2019 58.91 59.35 58.43 59.11 186,615 +0.60(+1.02%)
Nov 06, 2019 59.07 59.07 57.93 58.51 178,459 -0.55(-0.93%)
Nov 05, 2019 58.95 59.72 58.61 59.06 378,120 +0.53(+0.91%)
Nov 04, 2019 58.88 58.95 58.24 58.53 254,520 +0.27(+0.47%)
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.