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 (%)
Nov 30, 2020 76.56 77.20 75.03 75.27 237,547 -2.01(-2.60%)
Nov 27, 2020 76.62 77.49 76.26 77.27 55,853 +0.13(+0.17%)
Nov 25, 2020 77.88 77.88 76.61 77.14 191,944 -1.32(-1.69%)
Nov 24, 2020 77.44 79.10 76.19 78.46 196,107 +2.50(+3.28%)
Nov 23, 2020 74.54 75.99 74.27 75.97 157,713 +2.42(+3.29%)
Nov 20, 2020 73.28 73.64 72.64 73.55 171,312 -0.34(-0.45%)
Nov 19, 2020 73.15 74.04 72.02 73.88 128,853 +0.49(+0.67%)
Nov 18, 2020 74.32 74.32 71.75 73.39 287,259 -0.66(-0.89%)
Nov 17, 2020 72.53 74.07 71.20 74.06 281,372 +0.55(+0.74%)
Nov 16, 2020 69.96 73.51 69.59 73.51 443,758 +5.20(+7.61%)
Nov 13, 2020 67.25 68.57 66.94 68.31 113,999 +2.22(+3.35%)
Nov 12, 2020 67.56 67.56 65.57 66.09 154,668 -2.35(-3.43%)
Nov 11, 2020 68.73 68.73 67.08 68.44 100,213 -0.19(-0.28%)
Nov 10, 2020 66.86 69.30 66.79 68.63 175,778 +2.06(+3.10%)
Nov 09, 2020 69.03 72.53 66.52 66.57 304,622 +2.54(+3.97%)
Nov 06, 2020 64.14 64.42 63.16 64.03 109,295 +0.05(+0.07%)
Nov 05, 2020 63.16 64.93 63.16 63.98 137,712 +1.34(+2.13%)
Nov 04, 2020 62.18 63.53 61.64 62.64 186,585 -0.74(-1.16%)
Nov 03, 2020 62.40 63.63 61.87 63.38 185,721 +2.11(+3.45%)
Nov 02, 2020 59.06 61.32 58.95 61.27 247,623 +2.95(+5.06%)
Oct 30, 2020 58.28 59.37 57.61 58.32 191,685 -0.41(-0.70%)
Oct 29, 2020 57.10 59.11 56.64 58.73 196,713 +1.18(+2.06%)
Oct 28, 2020 56.16 58.35 55.98 57.54 233,722 +0.24(+0.42%)
Oct 27, 2020 57.91 58.03 57.05 57.30 173,795 -0.81(-1.40%)
Oct 26, 2020 58.28 58.59 57.24 58.12 190,838 -1.03(-1.74%)
Oct 23, 2020 58.89 59.19 57.98 59.15 123,218 +0.83(+1.43%)
Oct 22, 2020 59.40 59.73 57.91 58.32 204,072 -0.77(-1.31%)
Oct 21, 2020 60.03 60.36 59.06 59.09 103,567 -0.96(-1.59%)
Oct 20, 2020 59.67 60.58 59.49 60.04 150,196 +0.82(+1.39%)
Oct 19, 2020 59.85 59.97 59.02 59.22 178,565 -0.32(-0.55%)
Oct 16, 2020 58.88 60.08 58.88 59.55 230,838 +0.67(+1.14%)
Oct 15, 2020 56.89 58.88 56.66 58.88 123,953 +1.21(+2.10%)
Oct 14, 2020 58.00 58.26 57.50 57.67 164,714 +0.29(+0.50%)
Oct 13, 2020 57.56 58.05 56.91 57.38 191,693 -0.97(-1.67%)
Oct 12, 2020 57.38 58.64 57.38 58.35 102,323 +1.04(+1.82%)
Oct 09, 2020 57.89 58.12 57.17 57.31 161,744 +0.29(+0.50%)
Oct 08, 2020 56.99 57.59 56.38 57.03 210,129 +0.79(+1.41%)
Oct 07, 2020 55.66 56.63 55.66 56.23 225,606 +1.24(+2.26%)
Oct 06, 2020 55.62 56.76 54.77 54.99 326,067 +0.23(+0.42%)
Oct 05, 2020 53.80 54.86 53.69 54.76 298,545 +1.73(+3.26%)
Oct 02, 2020 52.01 54.28 52.01 53.03 448,067 +0.00(+0.00%)
Oct 01, 2020 52.64 53.53 52.37 53.03 271,437 +0.40(+0.76%)
Sep 30, 2020 52.43 53.58 52.10 52.63 326,818 +0.36(+0.69%)
Sep 29, 2020 52.34 52.73 51.46 52.27 179,461 -0.17(-0.33%)
Sep 28, 2020 52.06 53.30 52.06 52.44 158,184 +1.18(+2.31%)
Sep 25, 2020 50.47 51.46 50.47 51.26 153,368 +0.31(+0.60%)
Sep 24, 2020 50.60 51.92 50.01 50.95 135,836 +0.55(+1.10%)
Sep 23, 2020 51.74 52.63 50.36 50.40 155,109 -1.35(-2.60%)
Sep 22, 2020 50.76 51.82 50.66 51.74 175,764 +1.00(+1.98%)
Sep 21, 2020 52.23 52.61 49.91 50.74 357,050 -2.61(-4.89%)
Sep 18, 2020 55.39 55.54 53.13 53.35 612,952 -1.90(-3.44%)
Sep 17, 2020 54.72 55.47 54.38 55.25 189,148 -0.26(-0.46%)
Sep 16, 2020 54.45 56.30 54.12 55.51 297,364 +1.13(+2.07%)
Sep 15, 2020 55.00 55.64 54.23 54.38 164,447 -0.44(-0.80%)
Sep 14, 2020 55.27 55.77 54.47 54.82 273,839 -0.03(-0.05%)
Sep 11, 2020 54.99 55.66 54.22 54.85 181,425 +0.04(+0.07%)
Sep 10, 2020 57.26 57.26 54.75 54.81 147,578 -2.03(-3.56%)
Sep 09, 2020 57.25 57.50 56.03 56.84 175,070 +0.19(+0.34%)
Sep 08, 2020 57.69 58.06 56.55 56.64 231,032 -1.59(-2.72%)
Sep 04, 2020 59.85 59.85 57.59 58.23 145,936 -0.45(-0.77%)
Sep 03, 2020 60.41 60.41 58.42 58.68 247,778 -1.49(-2.48%)
Sep 02, 2020 59.61 60.44 59.08 60.17 205,852 +0.52(+0.86%)
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.