Applied Industrial Technologies (NY: AIT )

89.70 USD +0.65 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 59.27 60.56 57.79 58.99 250,500 -2.28(-3.72%)
Feb 27, 2020 62.03 63.98 61.17 61.27 215,095 -2.23(-3.51%)
Feb 26, 2020 64.15 64.76 63.23 63.50 251,829 -0.19(-0.30%)
Feb 25, 2020 65.69 65.91 63.61 63.69 301,845 -1.89(-2.88%)
Feb 24, 2020 65.09 65.92 64.32 65.58 223,675 -1.51(-2.25%)
Feb 21, 2020 67.54 67.74 66.70 67.09 422,700 -0.58(-0.86%)
Feb 20, 2020 67.01 67.85 66.62 67.67 156,942 +0.21(+0.31%)
Feb 19, 2020 67.82 67.92 67.25 67.46 107,596 -0.22(-0.33%)
Feb 18, 2020 69.37 69.44 66.67 67.68 160,549 -1.90(-2.73%)
Feb 14, 2020 70.05 70.27 69.42 69.58 265,400 -0.49(-0.70%)
Feb 13, 2020 69.65 70.13 69.50 70.07 245,256 -0.34(-0.48%)
Feb 12, 2020 69.40 70.62 69.40 70.41 274,732 +1.38(+2.00%)
Feb 11, 2020 68.40 70.24 68.22 69.03 385,745 +0.90(+1.32%)
Feb 10, 2020 66.89 68.20 66.52 68.13 217,975 +1.28(+1.91%)
Feb 07, 2020 66.85 66.88 66.04 66.85 165,800 -0.36(-0.54%)
Feb 06, 2020 68.48 68.48 67.10 67.21 125,977 -1.04(-1.52%)
Feb 05, 2020 68.20 68.61 67.62 68.25 147,187 +0.98(+1.46%)
Feb 04, 2020 66.65 67.83 66.60 67.27 184,950 +1.59(+2.42%)
Feb 03, 2020 65.07 65.89 64.73 65.68 264,215 +1.11(+1.72%)
Jan 31, 2020 65.60 65.95 64.33 64.57 302,200 -1.55(-2.34%)
Jan 30, 2020 65.04 66.17 65.04 66.12 193,409 +0.27(+0.41%)
Jan 29, 2020 65.68 66.65 65.20 65.85 204,766 +0.29(+0.44%)
Jan 28, 2020 64.58 65.95 64.48 65.56 195,084 +1.26(+1.96%)
Jan 27, 2020 64.49 65.21 64.03 64.30 281,553 -1.51(-2.29%)
Jan 24, 2020 65.88 66.12 64.82 65.81 212,000 +0.05(+0.08%)
Jan 23, 2020 66.26 66.46 64.69 65.76 414,673 -0.45(-0.68%)
Jan 22, 2020 66.83 67.00 65.19 66.21 270,259 -0.27(-0.41%)
Jan 21, 2020 66.99 66.99 66.25 66.48 226,248 -1.00(-1.48%)
Jan 17, 2020 68.26 68.44 67.17 67.48 161,300 -0.46(-0.68%)
Jan 16, 2020 67.32 68.10 67.32 67.94 157,110 +1.02(+1.52%)
Jan 15, 2020 66.43 67.46 66.43 66.92 178,981 +0.29(+0.44%)
Jan 14, 2020 67.35 67.35 65.72 66.63 240,032 +0.70(+1.06%)
Jan 13, 2020 65.15 65.97 65.15 65.93 135,107 +0.93(+1.43%)
Jan 10, 2020 65.49 65.88 64.99 65.00 172,100 -0.50(-0.76%)
Jan 09, 2020 66.03 66.03 65.28 65.50 221,154 -0.35(-0.53%)
Jan 08, 2020 66.31 66.69 65.79 65.85 132,497 -0.44(-0.66%)
Jan 07, 2020 66.46 66.70 65.49 66.29 159,417 -0.56(-0.84%)
Jan 06, 2020 66.23 66.93 65.86 66.85 223,848 +0.30(+0.45%)
Jan 03, 2020 65.65 66.61 65.65 66.55 151,200 -0.06(-0.09%)
Jan 02, 2020 67.32 67.54 65.82 66.61 131,955 -0.08(-0.12%)
Dec 31, 2019 66.65 67.32 66.63 66.69 168,500 -0.16(-0.24%)
Dec 30, 2019 66.65 67.43 66.50 66.85 118,823 +0.26(+0.39%)
Dec 27, 2019 67.27 67.51 66.52 66.59 89,500 -0.35(-0.52%)
Dec 26, 2019 66.96 67.35 66.78 66.94 88,697 +0.14(+0.21%)
Dec 24, 2019 66.43 66.85 66.41 66.80 50,900 +0.35(+0.53%)
Dec 23, 2019 66.68 66.96 66.24 66.45 76,753 -0.21(-0.32%)
Dec 20, 2019 66.40 66.77 66.25 66.66 384,100 +0.41(+0.62%)
Dec 19, 2019 66.41 66.51 65.94 66.25 123,629 -0.05(-0.08%)
Dec 18, 2019 67.27 67.36 65.84 66.30 301,460 -0.86(-1.28%)
Dec 17, 2019 67.03 67.29 66.68 67.16 118,518 +0.22(+0.33%)
Dec 16, 2019 68.09 68.21 66.80 66.94 305,681 -0.36(-0.53%)
Dec 13, 2019 67.67 67.87 66.81 67.30 305,800 -0.29(-0.43%)
Dec 12, 2019 64.92 67.65 64.75 67.59 322,021 +2.72(+4.19%)
Dec 11, 2019 64.56 64.90 63.60 64.87 219,604 +1.07(+1.68%)
Dec 10, 2019 64.06 64.61 63.73 63.80 160,023 -0.28(-0.44%)
Dec 09, 2019 65.39 65.39 64.07 64.08 261,804 -1.21(-1.85%)
Dec 06, 2019 65.18 65.81 64.98 65.29 231,000 +1.06(+1.65%)
Dec 05, 2019 63.88 64.61 63.59 64.23 233,006 +0.68(+1.07%)
Dec 04, 2019 63.64 64.33 63.53 63.55 246,335 +0.37(+0.59%)
Dec 03, 2019 62.92 63.28 62.08 63.18 176,222 -0.44(-0.69%)
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.