Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 55.93 57.15 54.54 55.67 265,456 -2.15(-3.72%)
Feb 27, 2020 58.54 60.38 57.72 57.82 227,937 -2.10(-3.51%)
Feb 26, 2020 60.54 61.11 59.67 59.92 266,864 -0.18(-0.30%)
Feb 25, 2020 61.99 62.20 60.03 60.10 319,866 -1.78(-2.88%)
Feb 24, 2020 61.42 62.21 60.70 61.89 237,029 -1.42(-2.25%)
Feb 21, 2020 63.73 63.92 62.94 63.31 447,937 -0.55(-0.86%)
Feb 20, 2020 63.23 64.03 62.87 63.86 166,312 +0.20(+0.31%)
Feb 19, 2020 64.00 64.09 63.47 63.66 114,020 -0.21(-0.33%)
Feb 18, 2020 65.46 65.53 62.91 63.87 170,134 -1.79(-2.73%)
Feb 14, 2020 66.10 66.31 65.51 65.66 281,245 -0.46(-0.70%)
Feb 13, 2020 65.73 66.18 65.58 66.12 259,899 -0.02(-0.03%)
Feb 12, 2020 65.19 66.34 65.19 66.14 292,464 +1.30(+2.00%)
Feb 11, 2020 64.25 65.98 64.09 64.84 410,642 +0.85(+1.32%)
Feb 10, 2020 62.83 64.06 62.49 64.00 232,043 +1.20(+1.91%)
Feb 07, 2020 62.80 62.83 62.04 62.80 176,501 -0.34(-0.54%)
Feb 06, 2020 64.33 64.33 63.03 63.13 134,107 -0.98(-1.52%)
Feb 05, 2020 64.06 64.45 63.52 64.11 156,686 +0.92(+1.46%)
Feb 04, 2020 62.61 63.72 62.56 63.19 196,887 +1.49(+2.42%)
Feb 03, 2020 61.12 61.90 60.81 61.70 281,268 +1.04(+1.72%)
Jan 31, 2020 61.62 61.95 60.43 60.66 321,705 -1.46(-2.34%)
Jan 30, 2020 61.10 62.16 61.10 62.11 205,892 +0.25(+0.41%)
Jan 29, 2020 61.70 62.61 61.25 61.86 217,982 +0.27(+0.44%)
Jan 28, 2020 60.66 61.95 60.57 61.59 207,675 +1.18(+1.96%)
Jan 27, 2020 60.58 61.26 60.15 60.40 299,725 -1.42(-2.29%)
Jan 24, 2020 61.89 62.11 60.89 61.82 225,683 +0.05(+0.08%)
Jan 23, 2020 62.24 62.43 60.77 61.77 441,437 -0.42(-0.68%)
Jan 22, 2020 62.78 62.94 61.24 62.20 287,702 -0.25(-0.41%)
Jan 21, 2020 62.93 62.93 62.23 62.45 240,850 -0.94(-1.48%)
Jan 17, 2020 64.12 64.30 63.10 63.39 171,710 -0.43(-0.68%)
Jan 16, 2020 63.24 63.97 63.24 63.82 167,250 +0.96(+1.52%)
Jan 15, 2020 62.40 63.37 62.40 62.86 190,533 +0.27(+0.44%)
Jan 14, 2020 63.27 63.27 61.74 62.59 255,524 +0.66(+1.06%)
Jan 13, 2020 61.20 61.97 61.20 61.93 143,827 +0.87(+1.43%)
Jan 10, 2020 61.52 61.89 61.05 61.06 183,207 -0.47(-0.76%)
Jan 09, 2020 62.03 62.03 61.32 61.53 235,428 -0.33(-0.53%)
Jan 08, 2020 62.29 62.65 61.80 61.86 141,048 -0.41(-0.66%)
Jan 07, 2020 62.43 62.66 61.52 62.27 169,706 -0.53(-0.84%)
Jan 06, 2020 62.21 62.87 61.87 62.80 238,295 +0.28(+0.45%)
Jan 03, 2020 61.67 62.57 61.67 62.52 160,958 -0.06(-0.09%)
Jan 02, 2020 63.24 63.45 61.83 62.57 140,471 -0.08(-0.12%)
Dec 31, 2019 62.61 63.24 62.59 62.65 179,375 -0.15(-0.24%)
Dec 30, 2019 62.61 63.35 62.47 62.80 126,492 +0.24(+0.39%)
Dec 27, 2019 63.19 63.42 62.49 62.55 95,276 -0.33(-0.52%)
Dec 26, 2019 62.90 63.27 62.73 62.88 94,421 +0.13(+0.21%)
Dec 24, 2019 62.40 62.80 62.38 62.75 54,185 +0.33(+0.53%)
Dec 23, 2019 62.64 62.90 62.22 62.42 81,706 -0.20(-0.32%)
Dec 20, 2019 62.37 62.72 62.24 62.62 408,891 +0.39(+0.62%)
Dec 19, 2019 62.38 62.48 61.94 62.23 131,608 -0.05(-0.08%)
Dec 18, 2019 63.19 63.28 61.85 62.28 320,917 -0.81(-1.28%)
Dec 17, 2019 62.97 63.21 62.64 63.09 126,167 +0.21(+0.33%)
Dec 16, 2019 63.96 64.07 62.75 62.88 325,410 -0.34(-0.53%)
Dec 13, 2019 63.57 63.76 62.76 63.22 325,537 -0.27(-0.43%)
Dec 12, 2019 60.98 63.55 60.83 63.49 342,805 +2.56(+4.19%)
Dec 11, 2019 60.65 60.97 59.74 60.94 233,778 +1.01(+1.68%)
Dec 10, 2019 60.18 60.69 59.87 59.93 170,351 -0.26(-0.44%)
Dec 09, 2019 61.43 61.43 60.19 60.19 278,701 -1.14(-1.85%)
Dec 06, 2019 61.23 61.82 61.04 61.33 245,909 +1.00(+1.65%)
Dec 05, 2019 60.01 60.69 59.74 60.34 248,045 +0.64(+1.07%)
Dec 04, 2019 59.78 60.43 59.68 59.70 262,234 +0.35(+0.59%)
Dec 03, 2019 59.11 59.44 58.32 59.35 187,595 -0.41(-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.