Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 56.64 57.03 55.25 55.99 341,694 -1.04(-1.82%)
Oct 30, 2019 55.91 57.02 55.08 57.02 713,110 +3.26(+6.06%)
Oct 29, 2019 53.08 54.04 52.92 53.77 202,499 +0.41(+0.77%)
Oct 28, 2019 53.27 53.83 53.17 53.36 163,902 +0.40(+0.76%)
Oct 25, 2019 52.62 53.21 52.51 52.95 121,207 +0.20(+0.37%)
Oct 24, 2019 53.19 53.20 52.29 52.76 92,173 -0.41(-0.77%)
Oct 23, 2019 53.38 53.56 52.65 53.17 110,804 -0.43(-0.80%)
Oct 22, 2019 52.31 53.71 52.11 53.60 125,755 +1.21(+2.30%)
Oct 21, 2019 52.30 53.23 52.30 52.39 131,680 +0.26(+0.50%)
Oct 18, 2019 51.75 52.40 51.64 52.13 122,169 +0.05(+0.09%)
Oct 17, 2019 51.99 52.69 51.84 52.08 175,947 +0.34(+0.65%)
Oct 16, 2019 51.75 52.65 51.61 51.75 113,261 -0.13(-0.25%)
Oct 15, 2019 51.62 52.32 51.56 51.88 106,945 +0.21(+0.40%)
Oct 14, 2019 51.38 51.97 51.13 51.67 79,331 -0.14(-0.27%)
Oct 11, 2019 51.26 53.07 51.26 51.81 177,856 +1.58(+3.15%)
Oct 10, 2019 49.77 50.60 49.73 50.23 108,947 +0.47(+0.94%)
Oct 09, 2019 49.86 50.06 49.39 49.76 144,217 +0.38(+0.78%)
Oct 08, 2019 49.75 50.07 49.08 49.38 255,006 -1.14(-2.26%)
Oct 07, 2019 50.76 51.11 50.48 50.52 252,296 -0.76(-1.48%)
Oct 04, 2019 50.47 51.34 50.41 51.28 147,500 +0.87(+1.73%)
Oct 03, 2019 49.86 50.52 49.17 50.41 210,081 +0.22(+0.45%)
Oct 02, 2019 50.36 50.54 49.63 50.18 245,677 -0.69(-1.36%)
Oct 01, 2019 53.53 53.96 50.76 50.88 190,193 -2.26(-4.26%)
Sep 30, 2019 51.89 53.37 51.89 53.14 330,367 +1.29(+2.49%)
Sep 27, 2019 51.95 52.43 51.78 51.85 307,934 +0.24(+0.47%)
Sep 26, 2019 51.78 52.56 51.58 51.61 278,317 -0.26(-0.51%)
Sep 25, 2019 51.13 51.90 50.47 51.87 443,123 +0.76(+1.48%)
Sep 24, 2019 51.24 51.74 50.65 51.11 431,838 -0.23(-0.46%)
Sep 23, 2019 50.95 51.80 50.71 51.34 160,689 +0.13(+0.26%)
Sep 20, 2019 51.25 51.75 50.72 51.21 732,160 -0.11(-0.22%)
Sep 19, 2019 51.97 52.51 51.30 51.33 327,168 -0.36(-0.71%)
Sep 18, 2019 52.74 52.74 51.06 51.69 330,894 -1.07(-2.02%)
Sep 17, 2019 53.21 53.21 52.10 52.76 231,455 -0.55(-1.04%)
Sep 16, 2019 53.35 54.66 53.27 53.31 245,703 -0.25(-0.47%)
Sep 13, 2019 53.20 53.89 52.68 53.56 362,659 +0.67(+1.27%)
Sep 12, 2019 52.97 53.25 51.71 52.89 228,336 -0.10(-0.19%)
Sep 11, 2019 52.49 53.43 51.56 52.99 399,521 +0.93(+1.78%)
Sep 10, 2019 50.30 52.29 49.73 52.07 314,985 +1.85(+3.69%)
Sep 09, 2019 49.60 50.21 49.34 50.21 451,975 +0.91(+1.84%)
Sep 06, 2019 50.12 50.36 49.11 49.31 330,594 -0.67(-1.35%)
Sep 05, 2019 48.87 50.45 48.04 49.98 302,015 +1.77(+3.67%)
Sep 04, 2019 49.16 49.26 48.18 48.21 215,969 -0.35(-0.71%)
Sep 03, 2019 49.59 49.59 48.20 48.56 172,133 -1.39(-2.79%)
Aug 30, 2019 49.93 50.38 49.50 49.95 385,533 +0.43(+0.87%)
Aug 29, 2019 49.04 49.75 49.00 49.52 127,060 +1.15(+2.38%)
Aug 28, 2019 47.38 48.75 47.36 48.37 267,326 +0.85(+1.79%)
Aug 27, 2019 48.13 48.37 47.13 47.52 247,178 -0.13(-0.27%)
Aug 26, 2019 48.65 48.65 47.50 47.65 376,498 -0.40(-0.84%)
Aug 23, 2019 49.60 49.68 47.97 48.05 204,684 -1.81(-3.62%)
Aug 22, 2019 50.47 50.69 49.83 49.86 232,806 -0.51(-1.00%)
Aug 21, 2019 50.60 50.60 50.11 50.36 174,957 +0.27(+0.54%)
Aug 20, 2019 50.23 50.36 49.83 50.09 367,938 -0.30(-0.59%)
Aug 19, 2019 50.44 50.84 50.06 50.39 299,638 +0.62(+1.24%)
Aug 16, 2019 49.44 50.08 49.39 49.77 175,290 +0.64(+1.29%)
Aug 15, 2019 49.62 50.01 48.77 49.14 308,772 -0.23(-0.47%)
Aug 14, 2019 46.41 51.75 46.26 49.37 591,176 -0.74(-1.48%)
Aug 13, 2019 50.22 51.46 49.84 50.11 425,228 -0.33(-0.66%)
Aug 12, 2019 50.91 51.11 50.32 50.44 174,481 -1.03(-2.01%)
Aug 09, 2019 52.79 52.79 51.38 51.48 190,711 -1.43(-2.71%)
Aug 08, 2019 51.59 53.20 51.56 52.91 228,883 +1.75(+3.42%)
Aug 07, 2019 51.35 51.60 50.59 51.16 262,527 -0.89(-1.72%)
Aug 06, 2019 52.31 53.14 51.71 52.05 202,529 +0.13(+0.25%)
Aug 05, 2019 52.71 52.71 51.38 51.92 287,446 -1.93(-3.58%)
Aug 02, 2019 54.45 54.95 53.59 53.85 169,747 -1.13(-2.06%)
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.