Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 61.62 61.95 60.43 60.66 321,705 -1.46(-2.34%)
Jan 30, 2020 61.10 62.16 61.10 62.11 205,892 +0.25(+0.41%)
Jan 29, 2020 61.70 62.61 61.25 61.86 217,982 +0.27(+0.44%)
Jan 28, 2020 60.66 61.95 60.57 61.59 207,675 +1.18(+1.96%)
Jan 27, 2020 60.58 61.26 60.15 60.40 299,725 -1.42(-2.29%)
Jan 24, 2020 61.89 62.11 60.89 61.82 225,683 +0.05(+0.08%)
Jan 23, 2020 62.24 62.43 60.77 61.77 441,437 -0.42(-0.68%)
Jan 22, 2020 62.78 62.94 61.24 62.20 287,702 -0.25(-0.41%)
Jan 21, 2020 62.93 62.93 62.23 62.45 240,850 -0.94(-1.48%)
Jan 17, 2020 64.12 64.30 63.10 63.39 171,710 -0.43(-0.68%)
Jan 16, 2020 63.24 63.97 63.24 63.82 167,250 +0.96(+1.52%)
Jan 15, 2020 62.40 63.37 62.40 62.86 190,533 +0.27(+0.44%)
Jan 14, 2020 63.27 63.27 61.74 62.59 255,524 +0.66(+1.06%)
Jan 13, 2020 61.20 61.97 61.20 61.93 143,827 +0.87(+1.43%)
Jan 10, 2020 61.52 61.89 61.05 61.06 183,207 -0.47(-0.76%)
Jan 09, 2020 62.03 62.03 61.32 61.53 235,428 -0.33(-0.53%)
Jan 08, 2020 62.29 62.65 61.80 61.86 141,048 -0.41(-0.66%)
Jan 07, 2020 62.43 62.66 61.52 62.27 169,706 -0.53(-0.84%)
Jan 06, 2020 62.21 62.87 61.87 62.80 238,295 +0.28(+0.45%)
Jan 03, 2020 61.67 62.57 61.67 62.52 160,958 -0.06(-0.09%)
Jan 02, 2020 63.24 63.45 61.83 62.57 140,471 -0.08(-0.12%)
Dec 31, 2019 62.61 63.24 62.59 62.65 179,375 -0.15(-0.24%)
Dec 30, 2019 62.61 63.35 62.47 62.80 126,492 +0.24(+0.39%)
Dec 27, 2019 63.19 63.42 62.49 62.55 95,276 -0.33(-0.52%)
Dec 26, 2019 62.90 63.27 62.73 62.88 94,421 +0.13(+0.21%)
Dec 24, 2019 62.40 62.80 62.38 62.75 54,185 +0.33(+0.53%)
Dec 23, 2019 62.64 62.90 62.22 62.42 81,706 -0.20(-0.32%)
Dec 20, 2019 62.37 62.72 62.24 62.62 408,891 +0.39(+0.62%)
Dec 19, 2019 62.38 62.48 61.94 62.23 131,608 -0.05(-0.08%)
Dec 18, 2019 63.19 63.28 61.85 62.28 320,917 -0.81(-1.28%)
Dec 17, 2019 62.97 63.21 62.64 63.09 126,167 +0.21(+0.33%)
Dec 16, 2019 63.96 64.07 62.75 62.88 325,410 -0.34(-0.53%)
Dec 13, 2019 63.57 63.76 62.76 63.22 325,537 -0.27(-0.43%)
Dec 12, 2019 60.98 63.55 60.83 63.49 342,805 +2.56(+4.19%)
Dec 11, 2019 60.65 60.97 59.74 60.94 233,778 +1.01(+1.68%)
Dec 10, 2019 60.18 60.69 59.87 59.93 170,351 -0.26(-0.44%)
Dec 09, 2019 61.43 61.43 60.19 60.19 278,701 -1.14(-1.85%)
Dec 06, 2019 61.23 61.82 61.04 61.33 245,909 +1.00(+1.65%)
Dec 05, 2019 60.01 60.69 59.74 60.34 248,045 +0.64(+1.07%)
Dec 04, 2019 59.78 60.43 59.68 59.70 262,234 +0.35(+0.59%)
Dec 03, 2019 59.11 59.44 58.32 59.35 187,595 -0.41(-0.69%)
Dec 02, 2019 60.29 60.86 59.56 59.76 248,131 -0.22(-0.36%)
Nov 29, 2019 61.21 61.21 59.88 59.98 83,140 -1.34(-2.19%)
Nov 27, 2019 61.04 61.46 60.87 61.32 215,676 +0.43(+0.71%)
Nov 26, 2019 60.64 61.06 60.60 60.89 283,735 +0.30(+0.50%)
Nov 25, 2019 59.95 60.74 59.35 60.59 224,419 +0.95(+1.59%)
Nov 22, 2019 59.26 59.76 59.13 59.64 265,710 +0.90(+1.54%)
Nov 21, 2019 58.15 58.98 57.73 58.74 199,166 +0.61(+1.05%)
Nov 20, 2019 58.47 59.27 57.99 58.13 174,145 -0.57(-0.98%)
Nov 19, 2019 58.95 59.30 58.41 58.70 188,410 +0.69(+1.18%)
Nov 18, 2019 58.29 58.29 57.49 58.02 121,158 -0.33(-0.56%)
Nov 15, 2019 58.72 58.78 57.81 58.34 110,818 +0.10(+0.18%)
Nov 14, 2019 58.75 59.15 58.08 58.24 114,468 -0.77(-1.31%)
Nov 13, 2019 59.08 59.66 58.68 59.01 148,850 -0.64(-1.07%)
Nov 12, 2019 59.73 59.85 58.97 59.65 155,212 +0.38(+0.65%)
Nov 11, 2019 59.03 59.67 58.96 59.26 133,770 -0.36(-0.61%)
Nov 08, 2019 59.07 59.84 58.76 59.63 129,980 +0.57(+0.97%)
Nov 07, 2019 58.86 59.30 58.38 59.06 186,781 +0.60(+1.02%)
Nov 06, 2019 59.02 59.02 57.88 58.46 178,617 -0.55(-0.93%)
Nov 05, 2019 58.90 59.67 58.56 59.01 378,456 +0.53(+0.91%)
Nov 04, 2019 58.82 58.90 58.19 58.48 254,746 +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.