Applied Industrial Technologies (NY: AIT )

83.46 USD -1.54 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 65.16 65.16 63.74 63.85 78,100 -1.43(-2.19%)
Nov 27, 2019 64.98 65.43 64.79 65.28 202,600 +0.46(+0.71%)
Nov 26, 2019 64.55 65.00 64.51 64.82 266,533 +0.32(+0.50%)
Nov 25, 2019 63.82 64.66 63.18 64.50 210,813 +1.01(+1.59%)
Nov 22, 2019 63.09 63.62 62.95 63.49 249,600 +0.96(+1.54%)
Nov 21, 2019 61.90 62.79 61.46 62.53 187,091 +0.65(+1.05%)
Nov 20, 2019 62.24 63.10 61.73 61.88 163,587 -0.61(-0.98%)
Nov 19, 2019 62.75 63.13 62.18 62.49 176,987 +0.73(+1.18%)
Nov 18, 2019 62.05 62.05 61.20 61.76 113,813 -0.35(-0.56%)
Nov 15, 2019 62.51 62.57 61.54 62.11 104,100 +0.11(+0.18%)
Nov 14, 2019 62.54 62.97 61.83 62.00 107,528 -1.13(-1.79%)
Nov 13, 2019 63.20 63.82 62.78 63.13 139,139 -0.68(-1.07%)
Nov 12, 2019 63.90 64.03 63.09 63.81 145,086 +0.41(+0.65%)
Nov 11, 2019 63.15 63.83 63.08 63.40 125,043 -0.39(-0.61%)
Nov 08, 2019 63.19 64.02 62.87 63.79 121,500 +0.61(+0.97%)
Nov 07, 2019 62.97 63.44 62.45 63.18 174,595 +0.64(+1.02%)
Nov 06, 2019 63.14 63.14 61.92 62.54 166,964 -0.59(-0.93%)
Nov 05, 2019 63.01 63.83 62.65 63.13 353,765 +0.57(+0.91%)
Nov 04, 2019 62.93 63.01 62.25 62.56 238,126 +0.29(+0.47%)
Nov 01, 2019 60.30 62.49 60.30 62.27 169,200 +2.43(+4.06%)
Oct 31, 2019 60.54 60.96 59.05 59.84 319,685 -1.11(-1.82%)
Oct 30, 2019 59.76 60.95 58.87 60.95 667,177 +3.48(+6.06%)
Oct 29, 2019 56.73 57.76 56.56 57.47 189,456 +0.44(+0.77%)
Oct 28, 2019 56.94 57.54 56.83 57.03 153,345 +0.43(+0.76%)
Oct 25, 2019 56.24 56.87 56.12 56.60 113,400 +0.21(+0.37%)
Oct 24, 2019 56.85 56.86 55.89 56.39 86,236 -0.44(-0.77%)
Oct 23, 2019 57.06 57.25 56.27 56.83 103,667 -0.46(-0.80%)
Oct 22, 2019 55.91 57.41 55.70 57.29 117,655 +1.29(+2.30%)
Oct 21, 2019 55.90 56.90 55.90 56.00 123,199 +0.28(+0.50%)
Oct 18, 2019 55.31 56.01 55.20 55.72 114,300 +0.05(+0.09%)
Oct 17, 2019 55.57 56.32 55.41 55.67 164,614 +0.36(+0.65%)
Oct 16, 2019 55.31 56.28 55.16 55.31 105,966 -0.14(-0.25%)
Oct 15, 2019 55.17 55.92 55.11 55.45 100,057 +0.22(+0.40%)
Oct 14, 2019 54.92 55.54 54.65 55.23 74,222 -0.15(-0.27%)
Oct 11, 2019 54.79 56.72 54.79 55.38 166,400 +1.69(+3.15%)
Oct 10, 2019 53.20 54.08 53.15 53.69 101,930 +0.50(+0.94%)
Oct 09, 2019 53.29 53.51 52.79 53.19 134,928 +0.41(+0.78%)
Oct 08, 2019 53.17 53.52 52.46 52.78 238,581 -1.22(-2.26%)
Oct 07, 2019 54.25 54.63 53.96 54.00 236,045 -0.81(-1.48%)
Oct 04, 2019 53.95 54.88 53.88 54.81 138,000 +0.93(+1.73%)
Oct 03, 2019 53.29 54.00 52.56 53.88 196,550 +0.24(+0.45%)
Oct 02, 2019 53.83 54.02 53.05 53.64 229,853 -0.74(-1.36%)
Oct 01, 2019 57.22 57.67 54.25 54.38 177,943 -2.42(-4.26%)
Sep 30, 2019 55.46 57.04 55.46 56.80 309,088 +1.38(+2.49%)
Sep 27, 2019 55.53 56.04 55.34 55.42 288,100 +0.26(+0.47%)
Sep 26, 2019 55.34 56.18 55.13 55.16 260,390 -0.28(-0.51%)
Sep 25, 2019 54.65 55.47 53.95 55.44 414,581 +0.81(+1.48%)
Sep 24, 2019 54.77 55.30 54.13 54.63 404,023 -0.25(-0.46%)
Sep 23, 2019 54.46 55.37 54.20 54.88 150,339 +0.14(+0.26%)
Sep 20, 2019 54.78 55.31 54.21 54.74 685,000 -0.12(-0.22%)
Sep 19, 2019 55.55 56.12 54.83 54.86 306,095 -0.39(-0.71%)
Sep 18, 2019 56.37 56.37 54.58 55.25 309,581 -1.14(-2.02%)
Sep 17, 2019 56.87 56.87 55.69 56.39 216,547 -0.59(-1.04%)
Sep 16, 2019 57.02 58.42 56.94 56.98 229,877 -0.27(-0.47%)
Sep 13, 2019 56.86 57.60 56.31 57.25 339,300 +0.72(+1.27%)
Sep 12, 2019 56.62 56.92 55.27 56.53 213,629 -0.11(-0.19%)
Sep 11, 2019 56.10 57.11 55.11 56.64 373,787 +0.99(+1.78%)
Sep 10, 2019 53.76 55.89 53.15 55.65 294,696 +1.98(+3.69%)
Sep 09, 2019 53.01 53.67 52.74 53.67 422,863 +0.97(+1.84%)
Sep 06, 2019 53.57 53.83 52.49 52.70 309,300 -0.72(-1.35%)
Sep 05, 2019 52.23 53.92 51.35 53.42 282,562 +1.89(+3.67%)
Sep 04, 2019 52.54 52.65 51.50 51.53 202,058 -0.37(-0.71%)
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.