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 (%)
Oct 30, 2020 58.23 59.32 57.56 58.27 191,848 -0.41(-0.70%)
Oct 29, 2020 57.05 59.06 56.60 58.68 196,881 +1.18(+2.06%)
Oct 28, 2020 56.11 58.30 55.94 57.49 233,922 +0.24(+0.42%)
Oct 27, 2020 57.87 57.98 57.01 57.25 173,944 -0.81(-1.40%)
Oct 26, 2020 58.23 58.54 57.19 58.07 191,001 -1.03(-1.74%)
Oct 23, 2020 58.84 59.13 57.93 59.10 123,323 +0.83(+1.43%)
Oct 22, 2020 59.34 59.68 57.87 58.27 204,247 -0.77(-1.31%)
Oct 21, 2020 59.97 60.31 59.01 59.04 103,656 -0.95(-1.59%)
Oct 20, 2020 59.62 60.53 59.44 59.99 150,325 +0.82(+1.39%)
Oct 19, 2020 59.80 59.92 58.97 59.17 178,718 -0.32(-0.55%)
Oct 16, 2020 58.83 60.03 58.83 59.50 231,035 +0.67(+1.14%)
Oct 15, 2020 56.84 58.83 56.61 58.83 124,059 +1.21(+2.10%)
Oct 14, 2020 57.95 58.21 57.45 57.62 164,854 +0.29(+0.50%)
Oct 13, 2020 57.51 58.00 56.86 57.33 191,857 -0.97(-1.67%)
Oct 12, 2020 57.33 58.59 57.33 58.30 102,411 +1.04(+1.82%)
Oct 09, 2020 57.84 58.08 57.12 57.26 161,882 +0.29(+0.50%)
Oct 08, 2020 56.94 57.55 56.33 56.98 210,308 +0.79(+1.41%)
Oct 07, 2020 55.61 56.59 55.61 56.19 225,799 +1.24(+2.26%)
Oct 06, 2020 55.57 56.71 54.73 54.94 326,346 +0.23(+0.42%)
Oct 05, 2020 53.75 54.81 53.64 54.72 298,800 +1.73(+3.26%)
Oct 02, 2020 51.97 54.23 51.97 52.99 448,450 +0.00(+0.00%)
Oct 01, 2020 52.60 53.48 52.33 52.99 271,669 +0.40(+0.76%)
Sep 30, 2020 52.39 53.53 52.05 52.59 327,097 +0.36(+0.69%)
Sep 29, 2020 52.29 52.68 51.41 52.22 179,614 -0.17(-0.33%)
Sep 28, 2020 52.01 53.26 52.01 52.40 158,319 +1.18(+2.31%)
Sep 25, 2020 50.43 51.41 50.43 51.21 153,500 +0.31(+0.60%)
Sep 24, 2020 50.55 51.87 49.96 50.91 135,952 +0.55(+1.10%)
Sep 23, 2020 51.70 52.59 50.32 50.35 155,242 -1.35(-2.60%)
Sep 22, 2020 50.72 51.78 50.62 51.70 175,914 +1.00(+1.98%)
Sep 21, 2020 52.19 52.56 49.87 50.70 357,355 -2.61(-4.89%)
Sep 18, 2020 55.35 55.49 53.08 53.30 613,476 -1.90(-3.44%)
Sep 17, 2020 54.68 55.42 54.33 55.20 189,310 -0.26(-0.46%)
Sep 16, 2020 54.40 56.25 54.08 55.46 297,618 +1.13(+2.07%)
Sep 15, 2020 54.95 55.59 54.18 54.33 164,587 -0.44(-0.80%)
Sep 14, 2020 55.22 55.72 54.42 54.77 274,073 -0.03(-0.05%)
Sep 11, 2020 54.94 55.61 54.17 54.80 181,580 +0.04(+0.07%)
Sep 10, 2020 57.21 57.21 54.71 54.76 147,704 -2.02(-3.56%)
Sep 09, 2020 57.20 57.45 55.98 56.79 175,220 +0.19(+0.34%)
Sep 08, 2020 57.65 58.01 56.50 56.60 231,229 -1.58(-2.72%)
Sep 04, 2020 59.80 59.80 57.54 58.18 146,060 -0.45(-0.77%)
Sep 03, 2020 60.36 60.36 58.37 58.63 247,990 -1.49(-2.48%)
Sep 02, 2020 59.55 60.38 59.03 60.12 206,028 +0.52(+0.86%)
Sep 01, 2020 58.74 59.64 58.07 59.60 168,016 +2.14(+3.72%)
Aug 31, 2020 57.92 58.13 57.22 57.46 283,596 -0.50(-0.86%)
Aug 28, 2020 57.65 58.22 57.35 57.96 93,776 +0.62(+1.08%)
Aug 27, 2020 57.91 58.28 57.21 57.34 109,664 +0.09(+0.15%)
Aug 26, 2020 57.22 57.63 57.04 57.25 96,356 -0.24(-0.42%)
Aug 25, 2020 57.87 58.05 56.75 57.49 164,772 -0.33(-0.58%)
Aug 24, 2020 57.76 58.42 56.85 57.83 237,375 +0.69(+1.20%)
Aug 21, 2020 57.71 58.36 56.85 57.14 177,494 -1.05(-1.80%)
Aug 20, 2020 57.66 58.89 57.66 58.19 135,881 -0.23(-0.39%)
Aug 19, 2020 60.33 60.50 58.26 58.42 193,094 -1.89(-3.13%)
Aug 18, 2020 60.56 60.89 60.16 60.31 152,575 -0.30(-0.49%)
Aug 17, 2020 60.55 61.65 59.96 60.60 239,867 +0.20(+0.33%)
Aug 14, 2020 61.06 61.06 59.87 60.40 175,608 -0.82(-1.34%)
Aug 13, 2020 64.02 64.25 61.08 61.22 150,035 -3.18(-4.93%)
Aug 12, 2020 64.12 65.44 62.03 64.40 246,935 -1.19(-1.81%)
Aug 11, 2020 66.27 66.73 65.37 65.59 227,482 +0.36(+0.55%)
Aug 10, 2020 64.02 66.49 63.87 65.23 233,921 +1.34(+2.10%)
Aug 07, 2020 61.93 63.93 61.93 63.89 183,915 +1.95(+3.14%)
Aug 06, 2020 62.53 62.68 61.56 61.94 118,337 -0.73(-1.17%)
Aug 05, 2020 61.70 62.69 61.44 62.67 121,637 +1.75(+2.87%)
Aug 04, 2020 60.74 61.38 60.48 60.93 143,249 -0.23(-0.37%)
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.