Applied Industrial Technologies (NY: AIT )

100.46 USD -4.75 (-4.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 61.45 62.50 61.25 61.85 194,941 +0.30(+0.49%)
Mar 30, 2017 61.10 61.70 61.00 61.55 136,780 +0.55(+0.90%)
Mar 29, 2017 61.10 61.20 60.80 61.00 84,036 -0.20(-0.33%)
Mar 28, 2017 60.00 61.20 59.75 61.20 207,579 +0.95(+1.58%)
Mar 27, 2017 60.15 60.50 59.30 60.25 118,298 -1.00(-1.63%)
Mar 24, 2017 61.70 62.15 60.95 61.25 124,186 -0.30(-0.49%)
Mar 23, 2017 61.75 62.00 61.30 61.55 132,550 -0.20(-0.32%)
Mar 22, 2017 61.30 61.80 60.85 61.75 167,918 +0.35(+0.57%)
Mar 21, 2017 62.80 62.95 61.35 61.40 233,220 -0.95(-1.52%)
Mar 20, 2017 62.20 62.80 61.70 62.35 150,175 +0.20(+0.32%)
Mar 17, 2017 61.10 62.35 60.65 62.15 351,467 +1.30(+2.14%)
Mar 16, 2017 61.30 61.45 60.60 60.85 156,797 -0.25(-0.41%)
Mar 15, 2017 59.95 61.25 59.55 61.10 159,263 +1.40(+2.35%)
Mar 14, 2017 60.40 60.40 59.30 59.70 154,770 -1.20(-1.97%)
Mar 13, 2017 61.75 60.15 60.90 156,259 +0.50(+0.83%)
Mar 10, 2017 59.90 60.53 59.75 60.40 149,945 +0.75(+1.26%)
Mar 09, 2017 61.45 61.70 59.35 59.65 318,318 -1.95(-3.17%)
Mar 08, 2017 62.70 62.90 61.55 61.60 188,567 -0.85(-1.36%)
Mar 07, 2017 62.75 62.95 62.40 62.45 120,752 -0.40(-0.64%)
Mar 06, 2017 62.65 63.08 62.40 62.85 201,633 -0.35(-0.55%)
Mar 03, 2017 63.35 63.45 62.85 63.20 152,765 +0.00(+0.00%)
Mar 02, 2017 64.50 64.50 63.00 63.20 233,307 -1.45(-2.24%)
Mar 01, 2017 63.85 64.65 63.60 64.65 223,444 +1.60(+2.54%)
Feb 28, 2017 63.35 63.60 62.65 63.05 292,389 -0.65(-1.02%)
Feb 27, 2017 62.90 63.78 62.80 63.70 167,114 +0.75(+1.19%)
Feb 24, 2017 61.90 63.03 61.60 62.95 160,345 +0.25(+0.40%)
Feb 23, 2017 63.75 63.75 62.45 62.70 201,072 -0.65(-1.03%)
Feb 22, 2017 63.65 63.65 63.10 63.35 128,017 -0.60(-0.94%)
Feb 21, 2017 63.00 63.95 63.00 63.95 140,839 +1.30(+2.08%)
Feb 17, 2017 62.65 62.65 62.65 0 +0.15(+0.24%)
Feb 16, 2017 62.10 62.80 62.03 62.50 150,048 +0.20(+0.32%)
Feb 15, 2017 61.65 62.50 61.65 62.30 128,667 +0.25(+0.40%)
Feb 14, 2017 62.00 62.65 61.60 62.05 265,852 -0.10(-0.16%)
Feb 13, 2017 61.85 62.35 61.85 62.15 305,782 +0.30(+0.49%)
Feb 10, 2017 61.70 61.85 61.08 61.85 221,345 +0.70(+1.14%)
Feb 09, 2017 60.35 61.35 60.35 61.15 385,802 +0.80(+1.33%)
Feb 08, 2017 60.65 60.85 59.70 60.35 139,701 -0.65(-1.07%)
Feb 07, 2017 60.90 61.25 60.60 61.00 233,526 +0.20(+0.33%)
Feb 06, 2017 61.00 61.42 60.55 60.80 324,000 -0.25(-0.41%)
Feb 03, 2017 61.15 61.20 60.45 61.05 301,927 +0.35(+0.58%)
Feb 02, 2017 60.90 61.15 60.40 60.70 255,010 -0.25(-0.41%)
Feb 01, 2017 60.60 61.60 60.55 60.95 311,565 +0.50(+0.83%)
Jan 31, 2017 61.45 61.55 59.95 60.45 279,231 -1.05(-1.71%)
Jan 30, 2017 62.20 62.20 60.45 61.50 361,391 -1.00(-1.60%)
Jan 27, 2017 64.30 64.30 62.35 62.50 341,043 -1.95(-3.03%)
Jan 26, 2017 66.00 66.65 63.40 64.45 348,991 +0.20(+0.31%)
Jan 25, 2017 63.85 64.75 63.65 64.25 272,394 +1.00(+1.58%)
Jan 24, 2017 62.45 63.40 62.20 63.25 212,412 +1.10(+1.77%)
Jan 23, 2017 61.95 62.25 61.00 62.15 174,701 -0.05(-0.08%)
Jan 20, 2017 61.90 62.40 61.80 62.20 137,866 +0.35(+0.57%)
Jan 19, 2017 62.05 62.15 61.55 61.85 216,870 -0.15(-0.24%)
Jan 18, 2017 61.05 62.75 60.55 62.00 176,836 +1.25(+2.06%)
Jan 17, 2017 61.00 61.35 60.50 60.75 179,972 -0.35(-0.57%)
Jan 13, 2017 61.10 61.10 61.10 0 +0.20(+0.33%)
Jan 12, 2017 61.10 61.15 59.85 60.90 119,709 -0.45(-0.73%)
Jan 11, 2017 61.00 61.65 60.75 61.35 259,805 +0.70(+1.15%)
Jan 10, 2017 59.85 60.65 59.70 60.65 277,163 +1.10(+1.85%)
Jan 09, 2017 59.45 59.83 58.95 59.55 178,526 -0.20(-0.33%)
Jan 06, 2017 60.05 60.30 59.46 59.75 135,733 -0.10(-0.17%)
Jan 05, 2017 60.50 60.70 59.10 59.85 176,464 -0.80(-1.32%)
Jan 04, 2017 60.35 60.80 60.05 60.65 257,788 +0.30(+0.50%)
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.