Applied Industrial Technologies (NY: AIT )

83.46 USD -1.54 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 92.37 93.00 90.48 91.17 167,952 -0.61(-0.66%)
Mar 30, 2021 88.80 92.49 88.72 91.78 173,335 +2.68(+3.01%)
Mar 29, 2021 92.41 94.22 89.05 89.10 188,513 -3.53(-3.81%)
Mar 26, 2021 91.54 92.90 90.05 92.63 130,200 +2.57(+2.85%)
Mar 25, 2021 87.96 90.50 86.71 90.06 153,575 +1.33(+1.50%)
Mar 24, 2021 89.67 91.74 88.59 88.73 184,594 +0.18(+0.20%)
Mar 23, 2021 89.61 90.89 87.79 88.55 208,129 -2.84(-3.11%)
Mar 22, 2021 93.45 93.45 89.83 91.39 130,022 -1.77(-1.90%)
Mar 19, 2021 92.51 93.74 90.58 93.16 618,300 +1.31(+1.43%)
Mar 18, 2021 91.72 94.48 91.32 91.85 151,061 -0.19(-0.21%)
Mar 17, 2021 90.95 92.52 90.51 92.04 120,463 +1.48(+1.63%)
Mar 16, 2021 93.65 93.65 89.90 90.56 127,403 -3.40(-3.62%)
Mar 15, 2021 94.29 94.52 92.90 93.96 177,421 -1.25(-1.31%)
Mar 12, 2021 95.43 95.79 94.37 95.21 123,500 +0.67(+0.71%)
Mar 11, 2021 94.13 95.80 93.78 94.54 160,151 +0.77(+0.82%)
Mar 10, 2021 92.58 94.90 92.11 93.77 169,334 +1.90(+2.07%)
Mar 09, 2021 93.88 94.57 91.81 91.87 151,593 -1.86(-1.98%)
Mar 08, 2021 92.79 95.10 92.38 93.73 145,949 +1.82(+1.98%)
Mar 05, 2021 88.06 91.96 86.66 91.91 162,400 +5.65(+6.55%)
Mar 04, 2021 87.92 89.14 85.19 86.26 192,093 -1.43(-1.63%)
Mar 03, 2021 85.96 88.58 85.86 87.69 124,892 +1.85(+2.16%)
Mar 02, 2021 87.03 87.03 85.68 85.84 102,996 -1.42(-1.63%)
Mar 01, 2021 87.01 87.72 86.10 87.26 135,904 +1.89(+2.21%)
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%)
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.