Applied Industrial Technologies (NY: AIT )

187.88 -1.36 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 61.44 64.70 58.57 60.19 361,216 -1.87(-3.01%)
Oct 30, 2018 60.63 62.15 59.87 62.06 216,516 +1.36(+2.25%)
Oct 29, 2018 61.92 62.77 59.88 60.70 152,586 -0.32(-0.53%)
Oct 26, 2018 61.06 61.49 59.72 61.02 182,575 -0.73(-1.19%)
Oct 25, 2018 61.21 62.04 60.74 61.75 171,254 +1.01(+1.66%)
Oct 24, 2018 63.56 63.77 60.63 60.74 170,400 -2.73(-4.30%)
Oct 23, 2018 62.85 64.17 61.82 63.47 144,209 -0.49(-0.76%)
Oct 22, 2018 64.13 65.02 63.40 63.96 152,496 +0.08(+0.13%)
Oct 19, 2018 64.59 65.19 63.56 63.88 137,040 -0.84(-1.30%)
Oct 18, 2018 65.45 65.63 63.99 64.72 179,039 -1.23(-1.86%)
Oct 17, 2018 66.67 66.67 65.66 65.95 174,129 -0.92(-1.37%)
Oct 16, 2018 65.19 66.96 64.17 66.86 283,348 +1.31(+2.00%)
Oct 15, 2018 64.51 66.17 64.15 65.55 210,123 +0.89(+1.37%)
Oct 12, 2018 66.46 66.46 63.63 64.66 221,448 -0.49(-0.76%)
Oct 11, 2018 66.75 67.59 65.15 65.16 144,791 -1.93(-2.88%)
Oct 10, 2018 69.34 69.34 66.88 67.09 260,656 -2.58(-3.71%)
Oct 09, 2018 69.87 70.46 69.47 69.67 284,277 -0.17(-0.25%)
Oct 08, 2018 69.40 70.07 68.76 69.85 139,702 +0.27(+0.38%)
Oct 05, 2018 70.63 70.85 68.98 69.58 236,626 -0.88(-1.25%)
Oct 04, 2018 71.48 71.48 70.12 70.46 141,233 -1.27(-1.77%)
Oct 03, 2018 71.49 72.16 71.18 71.73 94,792 +0.45(+0.63%)
Oct 02, 2018 70.90 71.69 69.82 71.28 106,585 +0.26(+0.36%)
Oct 01, 2018 72.15 72.16 70.70 71.03 138,708 -0.63(-0.88%)
Sep 28, 2018 71.66 72.71 71.57 71.66 197,425 -0.18(-0.25%)
Sep 27, 2018 71.66 72.39 71.66 71.84 125,265 +0.23(+0.32%)
Sep 26, 2018 72.81 73.03 71.34 71.61 192,643 -1.14(-1.57%)
Sep 25, 2018 72.39 73.19 71.87 72.76 287,774 +0.46(+0.63%)
Sep 24, 2018 74.45 74.45 72.16 72.30 133,813 -2.01(-2.71%)
Sep 21, 2018 74.91 75.42 74.27 74.32 419,638 +0.09(+0.12%)
Sep 20, 2018 73.72 74.36 73.31 74.22 135,567 +1.05(+1.44%)
Sep 19, 2018 73.35 74.36 72.90 73.17 186,073 -0.27(-0.37%)
Sep 18, 2018 72.81 73.72 72.12 73.45 133,133 +0.82(+1.13%)
Sep 17, 2018 72.85 73.31 71.94 72.62 199,842 -0.32(-0.44%)
Sep 14, 2018 72.58 73.58 72.58 72.94 139,442 +0.32(+0.44%)
Sep 13, 2018 72.21 72.85 71.98 72.62 166,699 +0.60(+0.83%)
Sep 12, 2018 71.39 72.35 70.97 72.03 186,359 +0.64(+0.90%)
Sep 11, 2018 70.65 71.80 70.42 71.39 257,130 +0.41(+0.58%)
Sep 10, 2018 70.47 71.39 70.20 70.97 279,214 +0.87(+1.24%)
Sep 07, 2018 69.69 70.20 69.05 70.10 195,350 +0.37(+0.53%)
Sep 06, 2018 70.42 70.56 68.82 69.74 226,954 -0.69(-0.98%)
Sep 05, 2018 69.92 70.74 69.30 70.42 150,041 +0.46(+0.65%)
Sep 04, 2018 70.38 70.38 69.05 69.97 273,480 -0.60(-0.84%)
Aug 31, 2018 70.56 70.56 70.56 0 +0.18(+0.26%)
Aug 30, 2018 70.88 71.29 70.24 70.38 109,479 -0.50(-0.71%)
Aug 29, 2018 70.56 71.07 69.97 70.88 75,475 +0.41(+0.58%)
Aug 28, 2018 70.74 70.81 70.10 70.47 165,971 +0.00(+0.00%)
Aug 27, 2018 70.88 71.52 70.38 70.47 105,675 -0.09(-0.13%)
Aug 24, 2018 70.52 70.70 69.92 70.56 91,833 +0.37(+0.52%)
Aug 23, 2018 71.34 71.48 70.20 70.20 92,465 -1.24(-1.73%)
Aug 22, 2018 71.48 71.66 71.02 71.43 93,897 -0.27(-0.38%)
Aug 21, 2018 70.88 72.26 70.88 71.71 266,298 +1.05(+1.49%)
Aug 20, 2018 70.15 71.00 69.78 70.65 225,390 +0.69(+0.98%)
Aug 17, 2018 69.92 70.42 69.87 69.97 200,701 +0.00(+0.00%)
Aug 16, 2018 70.33 70.56 69.92 69.97 307,230 +0.05(+0.07%)
Aug 15, 2018 70.10 70.20 68.46 69.92 328,132 -0.50(-0.72%)
Aug 14, 2018 67.68 70.42 67.68 70.42 450,744 +3.16(+4.70%)
Aug 13, 2018 66.22 69.00 65.58 67.26 443,582 +1.41(+2.15%)
Aug 10, 2018 70.37 70.37 63.94 65.85 410,827 -2.14(-3.15%)
Aug 09, 2018 68.04 68.50 67.63 67.99 208,811 +0.05(+0.07%)
Aug 08, 2018 66.99 67.99 66.99 67.95 150,862 +0.59(+0.88%)
Aug 07, 2018 67.17 67.67 66.63 67.36 162,162 +0.68(+1.03%)
Aug 06, 2018 65.58 66.72 65.58 66.67 179,061 +1.09(+1.67%)
Aug 03, 2018 65.85 66.26 65.12 65.58 186,938 -0.18(-0.28%)
Aug 02, 2018 65.39 66.26 64.98 65.76 304,316 -0.09(-0.14%)
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.