Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 61.39 64.65 58.52 60.14 361,537 -1.87(-3.01%)
Oct 30, 2018 60.57 62.09 59.81 62.01 216,708 +1.36(+2.25%)
Oct 29, 2018 61.86 62.71 59.83 60.64 152,722 -0.32(-0.53%)
Oct 26, 2018 61.00 61.43 59.67 60.96 182,737 -0.73(-1.19%)
Oct 25, 2018 61.16 61.99 60.68 61.70 171,406 +1.01(+1.66%)
Oct 24, 2018 63.51 63.71 60.58 60.69 170,552 -2.73(-4.30%)
Oct 23, 2018 62.79 64.11 61.76 63.42 144,337 -0.48(-0.76%)
Oct 22, 2018 64.08 64.96 63.34 63.90 152,631 +0.08(+0.13%)
Oct 19, 2018 64.53 65.14 63.50 63.82 137,162 -0.84(-1.30%)
Oct 18, 2018 65.39 65.57 63.93 64.66 179,198 -1.23(-1.86%)
Oct 17, 2018 66.61 66.61 65.60 65.89 174,284 -0.91(-1.37%)
Oct 16, 2018 65.13 66.90 64.11 66.80 283,600 +1.31(+2.00%)
Oct 15, 2018 64.45 66.12 64.09 65.49 210,310 +0.89(+1.37%)
Oct 12, 2018 66.40 66.40 63.57 64.61 221,645 -0.49(-0.76%)
Oct 11, 2018 66.69 67.53 65.09 65.10 144,919 -1.93(-2.88%)
Oct 10, 2018 69.28 69.28 66.82 67.03 260,887 -2.58(-3.71%)
Oct 09, 2018 69.80 70.40 69.41 69.61 284,530 -0.17(-0.25%)
Oct 08, 2018 69.34 70.00 68.70 69.79 139,826 +0.27(+0.38%)
Oct 05, 2018 70.57 70.78 68.92 69.52 236,837 -0.88(-1.25%)
Oct 04, 2018 71.41 71.41 70.06 70.40 141,359 -1.27(-1.77%)
Oct 03, 2018 71.42 72.10 71.12 71.67 94,876 +0.45(+0.63%)
Oct 02, 2018 70.84 71.62 69.76 71.22 106,680 +0.26(+0.36%)
Oct 01, 2018 72.09 72.10 70.64 70.97 138,832 -0.63(-0.88%)
Sep 28, 2018 71.60 72.65 71.51 71.60 197,600 -0.18(-0.25%)
Sep 27, 2018 71.60 72.33 71.60 71.78 125,377 +0.23(+0.32%)
Sep 26, 2018 72.74 72.97 71.28 71.55 192,815 -1.14(-1.57%)
Sep 25, 2018 72.33 73.13 71.80 72.69 288,029 +0.46(+0.63%)
Sep 24, 2018 74.39 74.39 72.10 72.24 133,932 -2.01(-2.71%)
Sep 21, 2018 74.84 75.35 74.20 74.25 420,011 +0.09(+0.12%)
Sep 20, 2018 73.66 74.30 73.24 74.16 135,687 +1.05(+1.44%)
Sep 19, 2018 73.29 74.30 72.83 73.11 186,238 -0.27(-0.37%)
Sep 18, 2018 72.74 73.66 72.05 73.38 133,251 +0.82(+1.13%)
Sep 17, 2018 72.79 73.24 71.87 72.56 200,019 -0.32(-0.44%)
Sep 14, 2018 72.51 73.52 72.51 72.88 139,566 +0.32(+0.44%)
Sep 13, 2018 72.15 72.79 71.92 72.56 166,847 +0.59(+0.83%)
Sep 12, 2018 71.32 72.28 70.91 71.96 186,525 +0.64(+0.90%)
Sep 11, 2018 70.59 71.73 70.36 71.32 257,358 +0.41(+0.58%)
Sep 10, 2018 70.41 71.32 70.13 70.91 279,462 +0.87(+1.24%)
Sep 07, 2018 69.63 70.13 68.99 70.04 195,524 +0.37(+0.53%)
Sep 06, 2018 70.36 70.50 68.76 69.68 227,155 -0.69(-0.98%)
Sep 05, 2018 69.86 70.68 69.24 70.36 150,174 +0.46(+0.65%)
Sep 04, 2018 70.32 70.32 68.99 69.90 273,723 -0.59(-0.84%)
Aug 31, 2018 70.50 70.50 70.50 0 +0.18(+0.26%)
Aug 30, 2018 70.82 71.23 70.18 70.32 109,576 -0.50(-0.71%)
Aug 29, 2018 70.50 71.00 69.90 70.82 75,543 +0.41(+0.58%)
Aug 28, 2018 70.68 70.75 70.04 70.41 166,119 +0.00(+0.00%)
Aug 27, 2018 70.82 71.46 70.32 70.41 105,768 -0.09(-0.13%)
Aug 24, 2018 70.45 70.64 69.86 70.50 91,915 +0.37(+0.52%)
Aug 23, 2018 71.28 71.41 70.13 70.13 92,547 -1.24(-1.73%)
Aug 22, 2018 71.41 71.60 70.96 71.37 93,980 -0.27(-0.38%)
Aug 21, 2018 70.82 72.19 70.82 71.64 266,535 +1.05(+1.49%)
Aug 20, 2018 70.09 70.93 69.72 70.59 225,590 +0.69(+0.98%)
Aug 17, 2018 69.86 70.36 69.81 69.90 200,879 +0.00(+0.00%)
Aug 16, 2018 70.27 70.50 69.86 69.90 307,503 +0.05(+0.07%)
Aug 15, 2018 70.04 70.13 68.39 69.86 328,424 -0.50(-0.72%)
Aug 14, 2018 67.62 70.36 67.62 70.36 451,144 +3.16(+4.70%)
Aug 13, 2018 66.16 68.94 65.52 67.20 443,976 +1.41(+2.15%)
Aug 10, 2018 70.30 70.30 63.88 65.79 411,191 -2.14(-3.15%)
Aug 09, 2018 67.98 68.44 67.57 67.93 208,996 +0.05(+0.07%)
Aug 08, 2018 66.93 67.93 66.93 67.89 150,996 +0.59(+0.88%)
Aug 07, 2018 67.11 67.61 66.57 67.30 162,306 +0.68(+1.03%)
Aug 06, 2018 65.52 66.66 65.52 66.61 179,220 +1.09(+1.67%)
Aug 03, 2018 65.79 66.20 65.06 65.52 187,104 -0.18(-0.28%)
Aug 02, 2018 65.34 66.20 64.93 65.70 304,587 -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.