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, 2022 97.22 99.32 97.22 98.68 244,557 +0.47(+0.48%)
Feb 25, 2022 96.53 99.39 96.97 98.21 131,586 +2.16(+2.25%)
Feb 24, 2022 92.34 96.44 91.99 96.05 171,756 +2.30(+2.46%)
Feb 23, 2022 95.92 95.92 93.67 93.75 97,389 -1.68(-1.76%)
Feb 22, 2022 95.13 96.42 94.61 95.43 85,688 -0.39(-0.41%)
Feb 18, 2022 95.82 0 -0.78(-0.81%)
Feb 17, 2022 96.43 97.41 95.47 96.60 138,761 -0.97(-0.99%)
Feb 16, 2022 95.54 98.04 94.88 97.57 128,649 +1.56(+1.63%)
Feb 15, 2022 93.92 96.35 93.63 96.00 139,023 +2.88(+3.09%)
Feb 14, 2022 92.47 93.64 92.09 93.13 161,285 +0.85(+0.92%)
Feb 11, 2022 92.52 92.97 91.40 92.28 158,358 -0.12(-0.13%)
Feb 10, 2022 92.91 94.52 91.46 92.39 173,411 -2.18(-2.30%)
Feb 09, 2022 94.24 94.98 94.03 94.57 160,013 +1.09(+1.17%)
Feb 08, 2022 92.52 93.82 92.52 93.48 141,358 +1.27(+1.38%)
Feb 07, 2022 93.02 93.19 91.73 92.21 104,167 -0.64(-0.69%)
Feb 04, 2022 94.67 94.67 92.11 92.85 151,308 -2.45(-2.57%)
Feb 03, 2022 95.63 95.20 95.30 122,985 -1.38(-1.43%)
Feb 02, 2022 96.50 97.58 94.54 96.68 158,724 -0.31(-0.32%)
Feb 01, 2022 95.33 97.15 93.74 96.99 162,196 +1.70(+1.79%)
Jan 31, 2022 96.18 94.63 95.29 150,542 -1.91(-1.96%)
Jan 28, 2022 98.32 98.85 93.66 97.20 184,770 +0.42(+0.43%)
Jan 27, 2022 100.29 100.29 95.87 96.78 172,507 +2.75(+2.93%)
Jan 26, 2022 94.99 97.29 93.68 94.03 225,719 +0.00(+0.00%)
Jan 25, 2022 95.33 95.60 91.79 94.03 109,161 -3.33(-3.42%)
Jan 24, 2022 93.00 97.95 92.23 97.35 203,357 +2.77(+2.93%)
Jan 21, 2022 93.62 96.77 93.27 94.58 125,732 +0.77(+0.82%)
Jan 20, 2022 94.93 96.79 93.74 93.81 87,071 -0.77(-0.81%)
Jan 19, 2022 95.97 96.27 93.98 94.58 93,020 -0.51(-0.53%)
Jan 18, 2022 97.64 97.70 94.58 95.09 104,195 -3.59(-3.64%)
Jan 14, 2022 98.68 0 +0.57(+0.58%)
Jan 13, 2022 97.37 99.73 97.37 98.10 75,763 +0.69(+0.71%)
Jan 12, 2022 98.01 99.35 97.13 97.41 88,902 +0.18(+0.19%)
Jan 11, 2022 97.53 97.90 95.43 97.23 81,470 -0.49(-0.50%)
Jan 10, 2022 97.67 97.89 96.10 97.71 62,327 -0.82(-0.83%)
Jan 07, 2022 99.90 100.61 98.43 98.53 64,014 -1.70(-1.70%)
Jan 06, 2022 99.36 100.72 98.92 100.23 103,071 +1.18(+1.19%)
Jan 05, 2022 100.95 101.65 99.00 99.06 105,746 -2.09(-2.07%)
Jan 04, 2022 99.99 102.37 99.99 101.15 98,739 +1.39(+1.39%)
Jan 03, 2022 100.31 102.03 98.98 99.76 92,390 -0.13(-0.13%)
Dec 31, 2021 98.93 100.54 98.73 99.88 56,690 +0.60(+0.61%)
Dec 30, 2021 101.51 102.14 99.23 99.28 66,440 -2.07(-2.04%)
Dec 29, 2021 100.97 102.23 100.76 101.35 61,843 +0.79(+0.78%)
Dec 28, 2021 99.92 101.61 99.92 100.56 59,371 -0.11(-0.11%)
Dec 27, 2021 99.01 100.83 98.38 100.67 69,451 +1.89(+1.91%)
Dec 23, 2021 98.60 99.64 96.83 98.78 59,300 +1.05(+1.07%)
Dec 22, 2021 96.77 98.22 96.77 97.73 92,161 +0.23(+0.24%)
Dec 21, 2021 95.28 97.64 95.28 97.50 116,472 +3.11(+3.30%)
Dec 20, 2021 95.63 95.63 92.62 94.39 127,806 -3.00(-3.08%)
Dec 17, 2021 98.19 100.36 96.58 97.38 526,269 -1.12(-1.14%)
Dec 16, 2021 100.86 101.39 97.90 98.50 111,457 -1.60(-1.59%)
Dec 15, 2021 97.24 100.56 96.14 100.10 164,013 +2.67(+2.75%)
Dec 14, 2021 98.32 99.79 97.26 97.42 215,060 -1.29(-1.31%)
Dec 13, 2021 99.23 99.70 98.22 98.71 91,615 -1.17(-1.17%)
Dec 10, 2021 100.42 100.72 98.83 99.88 98,037 +0.21(+0.21%)
Dec 09, 2021 99.34 101.08 99.34 99.67 83,475 -0.73(-0.73%)
Dec 08, 2021 100.83 101.51 100.34 100.40 88,519 -0.08(-0.08%)
Dec 07, 2021 100.12 102.14 100.12 100.47 93,933 +1.42(+1.43%)
Dec 06, 2021 97.34 99.72 97.34 99.06 106,144 +3.72(+3.91%)
Dec 03, 2021 96.24 97.25 94.48 95.33 100,860 -0.28(-0.29%)
Dec 02, 2021 91.48 96.16 91.48 95.61 106,062 +4.62(+5.08%)
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.