Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 54.53 55.12 54.49 55.00 236,027 +1.00(+1.85%)
Mar 28, 2019 53.63 54.09 52.89 54.00 115,310 +0.67(+1.25%)
Mar 27, 2019 52.89 53.66 52.57 53.34 126,403 +0.28(+0.52%)
Mar 26, 2019 52.91 53.80 52.83 53.06 152,419 +0.64(+1.22%)
Mar 25, 2019 51.91 52.59 51.74 52.42 207,794 +0.52(+1.00%)
Mar 22, 2019 54.50 54.83 51.86 51.91 170,397 -2.99(-5.44%)
Mar 21, 2019 53.63 55.12 53.63 54.89 146,005 +1.15(+2.13%)
Mar 20, 2019 53.84 54.47 53.00 53.75 222,512 -0.09(-0.17%)
Mar 19, 2019 54.49 54.79 53.63 53.84 262,230 -0.34(-0.63%)
Mar 18, 2019 53.75 54.36 53.60 54.18 160,083 +0.48(+0.90%)
Mar 15, 2019 54.46 54.57 53.57 53.70 396,153 -0.07(-0.14%)
Mar 14, 2019 54.24 54.24 53.60 53.77 128,438 -0.59(-1.09%)
Mar 13, 2019 53.96 54.75 53.75 54.37 195,929 +0.60(+1.12%)
Mar 12, 2019 53.57 54.14 53.48 53.76 111,743 +0.19(+0.36%)
Mar 11, 2019 52.83 53.70 52.62 53.57 109,253 +0.81(+1.54%)
Mar 08, 2019 52.48 53.00 51.92 52.76 142,178 +0.80(+1.55%)
Mar 07, 2019 52.79 52.79 51.76 51.95 114,523 -0.79(-1.49%)
Mar 06, 2019 53.94 53.94 52.60 52.74 134,334 -1.22(-2.26%)
Mar 05, 2019 54.01 54.03 53.41 53.96 131,402 +0.00(+0.00%)
Mar 04, 2019 54.48 54.86 53.79 53.96 193,727 -0.45(-0.83%)
Mar 01, 2019 54.42 54.52 53.40 54.41 177,425 +0.64(+1.19%)
Feb 28, 2019 54.37 54.61 53.76 53.77 187,557 -0.71(-1.31%)
Feb 27, 2019 54.84 55.08 54.13 54.49 145,366 -0.59(-1.07%)
Feb 26, 2019 55.66 55.66 54.86 55.08 199,307 -0.62(-1.11%)
Feb 25, 2019 55.92 56.16 55.70 55.70 286,298 +0.07(+0.13%)
Feb 22, 2019 56.02 56.19 55.45 55.62 162,180 +0.03(+0.05%)
Feb 21, 2019 55.72 55.76 55.22 55.60 233,681 -0.36(-0.64%)
Feb 20, 2019 54.64 56.00 54.63 55.96 268,368 +1.29(+2.35%)
Feb 19, 2019 53.48 54.91 53.31 54.67 347,838 +1.09(+2.04%)
Feb 15, 2019 54.01 54.27 53.28 53.58 464,053 +0.12(+0.22%)
Feb 14, 2019 53.27 54.23 53.09 53.46 202,484 -0.15(-0.28%)
Feb 13, 2019 53.51 53.93 53.22 53.61 188,355 +0.29(+0.55%)
Feb 12, 2019 52.36 53.34 52.15 53.31 272,053 +1.50(+2.89%)
Feb 11, 2019 51.94 52.21 51.45 51.81 255,287 +0.12(+0.23%)
Feb 08, 2019 51.06 51.72 50.88 51.69 212,940 +0.23(+0.45%)
Feb 07, 2019 52.43 52.64 51.24 51.46 245,014 -1.32(-2.51%)
Feb 06, 2019 53.03 53.24 52.69 52.79 133,418 -0.55(-1.03%)
Feb 05, 2019 53.87 53.97 53.11 53.34 202,385 -0.52(-0.96%)
Feb 04, 2019 53.22 54.16 53.22 53.86 400,906 +0.60(+1.12%)
Feb 01, 2019 54.41 54.67 53.19 53.26 302,508 -1.03(-1.90%)
Jan 31, 2019 53.53 54.52 53.05 54.29 273,468 +0.55(+1.03%)
Jan 30, 2019 54.48 54.48 52.84 53.74 370,673 -0.54(-1.00%)
Jan 29, 2019 54.28 55.32 53.83 54.28 374,215 +0.20(+0.37%)
Jan 28, 2019 53.50 54.56 53.49 54.08 300,245 -0.01(-0.02%)
Jan 25, 2019 51.41 55.14 51.41 54.09 665,454 +3.19(+6.27%)
Jan 24, 2019 51.79 53.07 50.47 50.89 584,577 -4.69(-8.44%)
Jan 23, 2019 57.03 57.14 55.22 55.58 280,067 -1.21(-2.12%)
Jan 22, 2019 56.71 57.13 56.12 56.79 290,648 -0.50(-0.87%)
Jan 18, 2019 56.34 57.72 56.26 57.29 216,636 +1.17(+2.08%)
Jan 17, 2019 54.02 56.61 54.02 56.12 222,406 +1.78(+3.27%)
Jan 16, 2019 54.25 54.74 53.99 54.34 205,634 +0.27(+0.49%)
Jan 15, 2019 54.66 55.28 53.17 54.08 196,870 +1.01(+1.91%)
Jan 14, 2019 52.99 53.74 52.40 53.06 149,522 -0.26(-0.48%)
Jan 11, 2019 52.26 53.83 52.26 53.32 220,549 +0.67(+1.28%)
Jan 10, 2019 51.44 52.80 50.92 52.65 153,824 +0.82(+1.58%)
Jan 09, 2019 51.17 52.27 51.02 51.83 146,844 +0.42(+0.82%)
Jan 08, 2019 50.49 51.79 50.49 51.41 225,001 +1.23(+2.46%)
Jan 07, 2019 49.34 50.52 49.28 50.18 183,470 +0.72(+1.45%)
Jan 04, 2019 48.64 49.86 48.64 49.46 220,984 +1.68(+3.52%)
Jan 03, 2019 48.76 48.80 47.47 47.77 126,651 -1.31(-2.66%)
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.