Applied Industrial Technologies (NY: AIT )

85.90 USD -0.76 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 88.10 88.29 85.37 85.37 208,400 -2.35(-2.68%)
Feb 25, 2021 88.65 89.81 87.32 87.72 207,436 -0.97(-1.09%)
Feb 24, 2021 86.61 89.16 86.28 88.69 151,912 +2.64(+3.07%)
Feb 23, 2021 85.24 86.65 84.12 86.05 203,346 +0.51(+0.60%)
Feb 22, 2021 83.08 85.63 83.08 85.54 126,333 +2.06(+2.47%)
Feb 19, 2021 81.55 83.55 81.55 83.48 140,100 +2.21(+2.72%)
Feb 18, 2021 80.44 81.62 80.00 81.27 132,835 +0.45(+0.56%)
Feb 17, 2021 79.46 81.46 79.46 80.82 129,212 +0.34(+0.42%)
Feb 16, 2021 79.98 81.25 79.61 80.48 188,250 +1.01(+1.27%)
Feb 12, 2021 79.91 81.17 78.61 79.47 212,400 -1.11(-1.38%)
Feb 11, 2021 80.81 82.70 79.70 80.58 168,868 -0.04(-0.05%)
Feb 10, 2021 81.48 81.79 80.41 80.62 132,759 -0.28(-0.35%)
Feb 09, 2021 80.70 81.34 78.89 80.90 116,884 -0.20(-0.25%)
Feb 08, 2021 79.32 81.32 78.89 81.10 89,786 +2.25(+2.85%)
Feb 05, 2021 79.45 79.90 78.65 78.85 132,100 +0.54(+0.69%)
Feb 04, 2021 76.21 78.31 75.85 78.31 155,398 +2.21(+2.90%)
Feb 03, 2021 73.80 76.10 73.56 76.10 265,231 +2.03(+2.74%)
Feb 02, 2021 73.10 74.32 71.52 74.07 213,879 +2.08(+2.89%)
Feb 01, 2021 71.01 72.64 70.29 71.99 300,650 +1.60(+2.27%)
Jan 29, 2021 72.36 73.39 70.08 70.39 281,300 -2.71(-3.71%)
Jan 28, 2021 78.20 79.97 72.88 73.10 259,811 -3.90(-5.06%)
Jan 27, 2021 77.85 78.63 76.08 77.00 293,864 -3.04(-3.80%)
Jan 26, 2021 83.00 83.13 79.90 80.04 168,004 -1.77(-2.16%)
Jan 25, 2021 83.37 83.71 81.01 81.81 121,989 -2.51(-2.98%)
Jan 22, 2021 81.70 84.49 81.70 84.32 149,000 +1.42(+1.71%)
Jan 21, 2021 84.47 84.47 82.35 82.90 199,091 -1.28(-1.52%)
Jan 20, 2021 85.37 85.64 83.80 84.18 141,432 -0.58(-0.68%)
Jan 19, 2021 84.15 85.04 83.29 84.76 221,488 +1.36(+1.63%)
Jan 15, 2021 83.22 84.21 81.79 83.40 134,300 -1.25(-1.48%)
Jan 14, 2021 84.08 86.06 83.25 84.65 169,679 +2.13(+2.58%)
Jan 13, 2021 84.11 84.40 81.92 82.52 131,724 -1.88(-2.23%)
Jan 12, 2021 81.82 84.51 81.82 84.40 103,356 +2.25(+2.74%)
Jan 11, 2021 81.05 82.35 80.75 82.15 127,553 -0.27(-0.33%)
Jan 08, 2021 83.91 84.41 81.23 82.42 120,100 -1.39(-1.66%)
Jan 07, 2021 84.06 85.00 82.10 83.81 215,548 -0.13(-0.15%)
Jan 06, 2021 79.90 84.56 79.90 83.94 268,546 +5.60(+7.15%)
Jan 05, 2021 76.45 79.65 75.89 78.34 151,907 +1.84(+2.41%)
Jan 04, 2021 78.75 79.26 74.58 76.50 210,710 -1.49(-1.91%)
Dec 31, 2020 77.99 77.99 77.99 108,082 +0.41(+0.53%)
Dec 30, 2020 77.13 78.68 77.13 77.58 108,082 +0.45(+0.58%)
Dec 29, 2020 78.76 78.76 76.30 77.13 94,134 -1.21(-1.54%)
Dec 28, 2020 78.64 79.60 78.11 78.34 139,077 +0.25(+0.32%)
Dec 24, 2020 77.78 78.23 77.16 78.09 31,300 +0.54(+0.70%)
Dec 23, 2020 77.61 78.18 76.78 77.55 92,092 +0.21(+0.27%)
Dec 22, 2020 77.92 78.25 76.83 77.34 98,947 -0.66(-0.85%)
Dec 21, 2020 76.65 78.69 76.04 78.00 145,870 -0.50(-0.64%)
Dec 18, 2020 80.11 80.78 78.28 78.50 558,500 -1.65(-2.06%)
Dec 17, 2020 79.62 80.30 78.69 80.15 101,253 +0.86(+1.08%)
Dec 16, 2020 79.70 80.05 78.62 79.29 145,654 +0.04(+0.05%)
Dec 15, 2020 77.10 79.33 76.74 79.25 233,726 +2.89(+3.78%)
Dec 14, 2020 78.02 78.02 76.12 76.36 175,296 -0.64(-0.83%)
Dec 11, 2020 75.91 77.49 75.77 77.00 118,500 +0.25(+0.33%)
Dec 10, 2020 77.42 78.07 75.94 76.75 101,264 -1.59(-2.03%)
Dec 09, 2020 78.27 78.99 77.43 78.34 145,135 +0.84(+1.08%)
Dec 08, 2020 76.67 78.24 76.60 77.50 149,243 +0.26(+0.34%)
Dec 07, 2020 77.47 77.57 76.48 77.24 113,981 -0.45(-0.58%)
Dec 04, 2020 77.49 78.22 77.13 77.69 143,100 +0.81(+1.05%)
Dec 03, 2020 76.68 77.61 76.44 76.88 96,873 +0.33(+0.43%)
Dec 02, 2020 77.70 78.00 75.95 76.55 125,256 -1.16(-1.49%)
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.