Applied Industrial Technologies (NY: AIT )

95.42 USD -1.50 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 68.10 68.10 68.10 0 +0.00(+0.00%)
Dec 28, 2017 66.45 68.15 65.95 68.10 236,480 +2.10(+3.18%)
Dec 27, 2017 64.95 66.15 64.30 66.00 223,808 +1.05(+1.62%)
Dec 26, 2017 64.05 64.95 63.85 64.95 100,676 +0.60(+0.93%)
Dec 22, 2017 64.10 64.65 63.75 64.35 100,256 +0.25(+0.39%)
Dec 21, 2017 63.60 64.47 63.30 64.10 87,130 +0.55(+0.87%)
Dec 20, 2017 63.50 63.85 63.05 63.55 83,578 +0.55(+0.87%)
Dec 19, 2017 63.55 63.85 62.90 63.00 137,511 -0.45(-0.71%)
Dec 18, 2017 63.65 64.35 62.95 63.45 246,016 +0.30(+0.48%)
Dec 15, 2017 61.60 63.75 61.60 63.15 662,287 +1.85(+3.02%)
Dec 14, 2017 62.50 62.60 61.10 61.30 173,284 -1.05(-1.68%)
Dec 13, 2017 62.45 63.45 62.35 62.35 158,687 -0.30(-0.48%)
Dec 12, 2017 63.35 63.65 62.50 62.65 165,943 -0.50(-0.79%)
Dec 11, 2017 63.75 63.92 62.75 63.15 118,179 -0.45(-0.71%)
Dec 08, 2017 63.80 64.00 63.15 63.60 174,384 +0.00(+0.00%)
Dec 07, 2017 63.45 64.05 63.25 199,475 +0.00(+0.00%)
Dec 06, 2017 63.95 64.30 63.30 63.60 184,373 -0.45(-0.70%)
Dec 05, 2017 65.10 65.70 63.60 64.05 294,156 -0.65(-1.00%)
Dec 04, 2017 64.70 65.60 64.15 64.70 483,088 +0.90(+1.41%)
Dec 01, 2017 64.05 64.20 62.75 63.80 184,565 -0.15(-0.23%)
Nov 30, 2017 63.95 64.15 63.30 63.95 244,898 +0.40(+0.63%)
Nov 29, 2017 62.50 63.80 61.95 63.55 133,571 +1.05(+1.68%)
Nov 28, 2017 61.65 62.60 61.55 62.50 376,749 +1.05(+1.71%)
Nov 27, 2017 61.70 62.10 61.35 61.45 132,091 -0.35(-0.57%)
Nov 24, 2017 62.05 62.05 61.10 61.80 55,440 +0.10(+0.16%)
Nov 22, 2017 62.10 62.45 61.60 61.70 71,414 -0.30(-0.48%)
Nov 21, 2017 61.65 62.40 61.65 62.00 217,441 +0.60(+0.98%)
Nov 20, 2017 61.85 62.10 61.12 61.40 178,132 -0.35(-0.57%)
Nov 17, 2017 61.10 62.15 60.90 61.75 186,249 +0.25(+0.41%)
Nov 16, 2017 60.20 61.70 59.70 61.50 140,491 +1.70(+2.84%)
Nov 15, 2017 60.20 60.30 59.65 59.80 142,139 -0.75(-1.24%)
Nov 14, 2017 60.60 60.80 60.10 60.55 89,140 -0.55(-0.90%)
Nov 13, 2017 61.30 61.65 60.90 61.10 80,758 -0.50(-0.81%)
Nov 10, 2017 60.95 62.05 60.50 61.60 177,784 +0.55(+0.90%)
Nov 09, 2017 61.40 62.05 60.70 61.05 292,895 -0.70(-1.13%)
Nov 08, 2017 61.50 62.08 60.86 61.75 298,730 -0.10(-0.16%)
Nov 07, 2017 62.35 62.47 61.50 61.85 186,924 -0.55(-0.88%)
Nov 06, 2017 62.95 63.05 62.30 62.40 178,430 -0.45(-0.72%)
Nov 03, 2017 63.35 63.35 62.70 62.85 185,233 -0.45(-0.71%)
Nov 02, 2017 63.45 63.80 62.95 63.30 218,241 -0.40(-0.63%)
Nov 01, 2017 64.35 64.35 62.45 63.70 282,108 +0.05(+0.08%)
Oct 31, 2017 64.00 64.20 63.55 63.65 322,381 +0.25(+0.39%)
Oct 30, 2017 64.30 64.30 62.70 63.40 201,428 -1.35(-2.08%)
Oct 27, 2017 65.35 65.35 63.75 64.75 143,937 -0.45(-0.69%)
Oct 26, 2017 65.45 65.60 64.95 65.20 241,166 +0.20(+0.31%)
Oct 25, 2017 66.75 70.05 64.35 65.00 230,219 -0.95(-1.44%)
Oct 24, 2017 65.55 66.85 64.80 65.95 258,058 +0.75(+1.15%)
Oct 23, 2017 65.65 65.65 64.75 65.20 200,604 -0.45(-0.69%)
Oct 20, 2017 65.50 66.00 65.35 65.65 167,474 +0.70(+1.08%)
Oct 19, 2017 64.60 65.05 64.15 64.95 165,064 -0.15(-0.23%)
Oct 18, 2017 64.25 65.50 64.25 65.10 158,019 +1.15(+1.80%)
Oct 17, 2017 64.15 64.50 63.70 63.95 130,765 +0.05(+0.08%)
Oct 16, 2017 64.10 65.15 63.55 63.90 105,036 +0.35(+0.55%)
Oct 13, 2017 63.85 64.05 63.20 63.55 118,019 +0.00(+0.00%)
Oct 12, 2017 63.40 64.05 63.35 63.55 208,034 +0.00(+0.00%)
Oct 11, 2017 64.75 64.75 63.15 63.55 216,387 -0.20(-0.31%)
Oct 10, 2017 64.65 64.70 63.70 63.75 153,415 -0.50(-0.78%)
Oct 09, 2017 64.55 65.30 63.80 64.25 190,707 -0.75(-1.15%)
Oct 06, 2017 65.50 65.85 65.00 65.00 180,295 -0.35(-0.54%)
Oct 05, 2017 65.85 66.05 65.35 65.35 139,865 -0.50(-0.76%)
Oct 04, 2017 66.35 66.55 65.75 65.85 253,347 -0.65(-0.98%)
Oct 03, 2017 66.95 67.05 66.38 66.50 218,304 -0.30(-0.45%)
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.