Applied Industrial Technologies (NY: AIT )

218.77 -5.28 (-2.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 61.52 61.52 61.52 0 +0.00(+0.00%)
Dec 28, 2017 60.03 61.57 59.58 61.52 261,758 +1.90(+3.18%)
Dec 27, 2017 58.68 59.76 58.09 59.63 247,731 +0.95(+1.62%)
Dec 26, 2017 57.86 58.68 57.68 58.68 111,437 +0.54(+0.93%)
Dec 22, 2017 57.91 58.41 57.59 58.14 110,972 +0.23(+0.39%)
Dec 21, 2017 57.46 58.25 57.19 57.91 96,443 +0.50(+0.87%)
Dec 20, 2017 57.37 57.68 56.96 57.41 92,511 +0.50(+0.87%)
Dec 19, 2017 57.41 57.68 56.83 56.92 152,210 -0.41(-0.71%)
Dec 18, 2017 57.50 58.14 56.87 57.32 272,313 +0.27(+0.48%)
Dec 15, 2017 55.65 57.59 55.65 57.05 733,081 +1.67(+3.02%)
Dec 14, 2017 56.46 56.55 55.20 55.38 191,807 -0.95(-1.68%)
Dec 13, 2017 56.42 57.32 56.33 56.33 175,649 -0.27(-0.48%)
Dec 12, 2017 57.23 57.50 56.46 56.60 183,681 -0.45(-0.79%)
Dec 11, 2017 57.59 57.75 56.69 57.05 130,811 -0.41(-0.71%)
Dec 08, 2017 57.64 57.82 57.05 57.46 193,024 +0.00(+0.00%)
Dec 07, 2017 57.32 57.86 57.14 220,797 +0.00(+0.00%)
Dec 06, 2017 57.77 58.09 57.19 57.46 204,081 -0.41(-0.70%)
Dec 05, 2017 58.81 59.36 57.46 57.86 325,599 -0.59(-1.00%)
Dec 04, 2017 58.45 59.26 57.95 58.45 534,727 +0.81(+1.41%)
Dec 01, 2017 57.86 58.00 56.69 57.64 204,293 -0.14(-0.23%)
Nov 30, 2017 57.77 57.95 57.19 57.77 271,076 +0.36(+0.63%)
Nov 29, 2017 56.46 57.64 55.97 57.41 147,848 +0.95(+1.68%)
Nov 28, 2017 55.70 56.55 55.61 56.46 417,021 +0.95(+1.71%)
Nov 27, 2017 55.74 56.10 55.43 55.52 146,210 -0.32(-0.57%)
Nov 24, 2017 56.06 56.06 55.20 55.83 61,366 +0.09(+0.16%)
Nov 22, 2017 56.10 56.42 55.65 55.74 79,047 -0.27(-0.48%)
Nov 21, 2017 55.70 56.37 55.70 56.01 240,684 +0.54(+0.98%)
Nov 20, 2017 55.88 56.10 55.22 55.47 197,173 -0.32(-0.57%)
Nov 17, 2017 55.20 56.15 55.02 55.79 206,157 +0.23(+0.41%)
Nov 16, 2017 54.39 55.74 53.93 55.56 155,508 +1.54(+2.84%)
Nov 15, 2017 54.39 54.48 53.89 54.03 157,332 -0.68(-1.24%)
Nov 14, 2017 54.75 54.93 54.30 54.70 98,668 -0.23(-0.43%)
Nov 13, 2017 55.12 55.43 54.76 54.94 89,816 -0.45(-0.81%)
Nov 10, 2017 54.80 55.79 54.40 55.39 197,726 +0.49(+0.90%)
Nov 09, 2017 55.21 55.79 54.58 54.89 325,749 -0.63(-1.13%)
Nov 08, 2017 55.30 55.81 54.72 55.52 332,239 -0.09(-0.16%)
Nov 07, 2017 56.06 56.17 55.30 55.61 207,891 -0.49(-0.88%)
Nov 06, 2017 56.60 56.69 56.02 56.11 198,444 -0.40(-0.72%)
Nov 03, 2017 56.96 56.96 56.38 56.51 206,011 -0.40(-0.71%)
Nov 02, 2017 57.05 57.37 56.60 56.92 242,721 -0.36(-0.63%)
Nov 01, 2017 57.86 57.86 56.15 57.28 313,752 +0.05(+0.08%)
Oct 31, 2017 57.55 57.72 57.14 57.23 358,543 +0.22(+0.39%)
Oct 30, 2017 57.81 57.81 56.38 57.01 224,022 -1.21(-2.09%)
Oct 27, 2017 58.76 58.76 57.32 58.22 160,082 -0.40(-0.69%)
Oct 26, 2017 58.85 58.98 58.40 58.62 268,218 +0.18(+0.31%)
Oct 25, 2017 60.02 62.98 57.86 58.44 256,043 -0.85(-1.44%)
Oct 24, 2017 58.94 60.11 58.26 59.30 287,005 +0.67(+1.15%)
Oct 23, 2017 59.03 59.03 58.22 58.62 223,106 -0.40(-0.69%)
Oct 20, 2017 58.89 59.34 58.76 59.03 186,259 +0.63(+1.08%)
Oct 19, 2017 58.08 58.49 57.68 58.40 183,579 -0.13(-0.23%)
Oct 18, 2017 57.77 58.89 57.77 58.53 175,744 +1.03(+1.80%)
Oct 17, 2017 57.68 57.99 57.28 57.50 145,433 +0.05(+0.08%)
Oct 16, 2017 57.63 58.58 57.14 57.46 116,818 +0.31(+0.55%)
Oct 13, 2017 57.41 57.59 56.83 57.14 131,257 +0.00(+0.00%)
Oct 12, 2017 57.01 57.59 56.96 57.14 231,369 +0.00(+0.00%)
Oct 11, 2017 58.22 58.22 56.78 57.14 240,659 -0.18(-0.31%)
Oct 10, 2017 58.13 58.17 57.28 57.32 170,623 -0.45(-0.78%)
Oct 09, 2017 58.04 58.71 57.37 57.77 212,099 -0.67(-1.15%)
Oct 06, 2017 58.89 59.21 58.44 58.44 200,519 -0.31(-0.54%)
Oct 05, 2017 59.21 59.39 58.76 58.76 155,554 -0.45(-0.76%)
Oct 04, 2017 59.66 59.84 59.12 59.21 281,765 -0.58(-0.98%)
Oct 03, 2017 60.20 60.29 59.68 59.79 242,791 -0.27(-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.