Applied Industrial Technologies (NY: AIT )

217.48 +4.01 (+1.88%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 41.87 43.73 41.55 43.14 286,039 +0.87(+2.05%)
Mar 30, 2020 41.54 43.31 40.95 42.28 230,669 +0.59(+1.43%)
Mar 27, 2020 44.46 46.13 40.93 41.68 328,614 -5.12(-10.95%)
Mar 26, 2020 43.04 47.48 43.04 46.81 442,735 +4.57(+10.81%)
Mar 25, 2020 37.69 43.84 36.80 42.24 417,464 +4.83(+12.92%)
Mar 24, 2020 35.12 37.57 35.12 37.41 272,103 +3.23(+9.44%)
Mar 23, 2020 33.27 34.69 31.42 34.18 271,180 +0.96(+2.90%)
Mar 20, 2020 34.68 35.88 32.53 33.22 555,497 -1.23(-3.56%)
Mar 19, 2020 30.11 34.90 28.93 34.44 374,545 +4.22(+13.96%)
Mar 18, 2020 38.82 39.41 29.22 30.23 385,365 -11.44(-27.45%)
Mar 17, 2020 39.33 41.70 38.10 41.66 493,587 +3.09(+8.00%)
Mar 16, 2020 37.76 39.96 37.06 38.58 399,783 -3.77(-8.89%)
Mar 13, 2020 42.00 42.34 38.55 42.34 312,507 +2.42(+6.05%)
Mar 12, 2020 41.78 42.71 39.80 39.93 469,752 -4.98(-11.09%)
Mar 11, 2020 44.78 46.51 44.10 44.91 419,599 -1.28(-2.78%)
Mar 10, 2020 47.47 47.70 44.23 46.19 321,143 +0.12(+0.27%)
Mar 09, 2020 49.69 50.21 46.06 46.07 431,349 -6.96(-13.13%)
Mar 06, 2020 50.46 53.39 50.46 53.03 390,077 +0.81(+1.55%)
Mar 05, 2020 54.07 54.84 51.23 52.22 270,653 -3.30(-5.95%)
Mar 04, 2020 55.36 55.61 54.12 55.52 214,930 +0.89(+1.62%)
Mar 03, 2020 55.34 57.13 54.43 54.64 257,666 -0.72(-1.30%)
Mar 02, 2020 55.96 56.03 54.48 55.35 490,676 -0.31(-0.56%)
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%)
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.