Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 55.82 56.11 55.17 55.44 310,259 -0.09(-0.17%)
Apr 29, 2019 54.63 56.32 54.49 55.53 220,334 +0.71(+1.30%)
Apr 26, 2019 56.55 56.55 53.01 54.82 372,258 -2.16(-3.80%)
Apr 25, 2019 58.41 58.76 56.95 56.98 230,851 -1.75(-2.98%)
Apr 24, 2019 58.55 59.30 58.31 58.73 167,122 +0.01(+0.02%)
Apr 23, 2019 58.09 59.05 57.85 58.72 126,921 +0.80(+1.37%)
Apr 22, 2019 57.85 58.03 57.26 57.93 162,537 -0.06(-0.11%)
Apr 18, 2019 57.71 58.46 57.56 57.99 117,959 +0.19(+0.34%)
Apr 17, 2019 57.31 57.88 56.95 57.80 220,087 +0.89(+1.56%)
Apr 16, 2019 57.54 57.54 56.66 56.91 174,788 -0.31(-0.55%)
Apr 15, 2019 57.19 57.67 57.02 57.22 132,777 +0.04(+0.06%)
Apr 12, 2019 57.06 57.31 56.39 57.19 225,755 +0.64(+1.13%)
Apr 11, 2019 56.34 56.97 56.34 56.55 94,384 +0.55(+0.99%)
Apr 10, 2019 54.70 56.24 54.66 55.99 160,076 +1.23(+2.25%)
Apr 09, 2019 55.60 55.60 54.68 54.76 150,667 -1.14(-2.04%)
Apr 08, 2019 56.20 56.24 55.35 55.90 128,701 -0.43(-0.76%)
Apr 05, 2019 55.65 56.41 55.37 56.33 129,312 +0.92(+1.65%)
Apr 04, 2019 55.11 55.84 55.11 55.41 102,276 +0.51(+0.93%)
Apr 03, 2019 54.87 55.22 54.49 54.90 111,657 +0.65(+1.19%)
Apr 02, 2019 55.51 55.51 54.13 54.25 256,891 -1.16(-2.09%)
Apr 01, 2019 55.60 56.18 55.04 55.41 178,083 +0.41(+0.74%)
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%)
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.