Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 50.45 53.36 47.54 49.44 364,349 -3.99(-7.47%)
Apr 29, 2020 50.98 54.23 50.74 53.43 289,007 +4.05(+8.20%)
Apr 28, 2020 48.81 49.80 47.94 49.38 286,928 +2.21(+4.68%)
Apr 27, 2020 45.86 47.82 45.86 47.17 421,049 +1.65(+3.63%)
Apr 24, 2020 44.18 45.77 44.10 45.52 231,023 +1.42(+3.21%)
Apr 23, 2020 42.77 44.57 42.70 44.11 188,416 +1.23(+2.86%)
Apr 22, 2020 42.70 43.80 42.02 42.88 164,379 +1.30(+3.13%)
Apr 21, 2020 42.42 42.74 41.16 41.58 179,248 -2.43(-5.51%)
Apr 20, 2020 43.12 44.60 42.63 44.00 169,736 -0.35(-0.79%)
Apr 17, 2020 44.59 45.31 43.59 44.35 227,314 +1.44(+3.36%)
Apr 16, 2020 43.17 44.07 41.45 42.91 311,412 -0.43(-1.00%)
Apr 15, 2020 45.20 45.29 43.12 43.34 259,983 -4.04(-8.52%)
Apr 14, 2020 47.96 48.39 46.85 47.38 132,762 +0.85(+1.83%)
Apr 13, 2020 48.39 48.39 46.11 46.53 150,519 -2.53(-5.15%)
Apr 09, 2020 46.65 49.24 45.61 49.06 212,054 +3.79(+8.38%)
Apr 08, 2020 44.82 45.79 43.34 45.27 250,251 +1.35(+3.07%)
Apr 07, 2020 44.98 46.22 43.30 43.92 258,216 +0.43(+1.00%)
Apr 06, 2020 42.03 43.48 41.24 43.48 363,234 +3.26(+8.12%)
Apr 03, 2020 40.88 41.23 39.06 40.22 209,616 -1.21(-2.92%)
Apr 02, 2020 40.09 41.75 39.89 41.43 178,148 +0.59(+1.46%)
Apr 01, 2020 41.12 41.87 40.30 40.83 203,029 -2.31(-5.36%)
Mar 31, 2020 41.87 43.73 41.55 43.14 286,049 +0.87(+2.05%)
Mar 30, 2020 41.54 43.31 40.95 42.27 230,677 +0.59(+1.43%)
Mar 27, 2020 44.45 46.12 40.93 41.68 328,625 -5.12(-10.95%)
Mar 26, 2020 43.04 47.47 43.04 46.80 442,750 +4.57(+10.81%)
Mar 25, 2020 37.69 43.84 36.80 42.24 417,478 +4.83(+12.92%)
Mar 24, 2020 35.12 37.57 35.12 37.41 272,112 +3.23(+9.44%)
Mar 23, 2020 33.27 34.69 31.42 34.18 271,189 +0.96(+2.90%)
Mar 20, 2020 34.68 35.88 32.53 33.22 555,516 -1.23(-3.56%)
Mar 19, 2020 30.11 34.90 28.93 34.44 374,558 +4.22(+13.96%)
Mar 18, 2020 38.82 39.41 29.21 30.22 385,377 -11.44(-27.45%)
Mar 17, 2020 39.33 41.70 38.09 41.66 493,604 +3.09(+8.00%)
Mar 16, 2020 37.75 39.96 37.06 38.58 399,796 -3.77(-8.89%)
Mar 13, 2020 42.00 42.34 38.55 42.34 312,517 +2.42(+6.05%)
Mar 12, 2020 41.77 42.71 39.80 39.92 469,768 -4.98(-11.09%)
Mar 11, 2020 44.78 46.51 44.10 44.91 419,613 -1.28(-2.78%)
Mar 10, 2020 47.46 47.70 44.23 46.19 321,154 +0.12(+0.27%)
Mar 09, 2020 49.69 50.21 46.05 46.07 431,364 -6.96(-13.13%)
Mar 06, 2020 50.46 53.39 50.46 53.03 390,090 +0.81(+1.55%)
Mar 05, 2020 54.07 54.83 51.23 52.22 270,662 -3.30(-5.95%)
Mar 04, 2020 55.36 55.61 54.12 55.52 214,937 +0.89(+1.62%)
Mar 03, 2020 55.33 57.13 54.43 54.64 257,674 -0.72(-1.30%)
Mar 02, 2020 55.96 56.03 54.48 55.35 490,692 -0.31(-0.56%)
Feb 28, 2020 55.93 57.15 54.54 55.66 265,465 -2.15(-3.72%)
Feb 27, 2020 58.53 60.37 57.72 57.82 227,944 -2.10(-3.51%)
Feb 26, 2020 60.53 61.11 59.67 59.92 266,873 -0.18(-0.30%)
Feb 25, 2020 61.99 62.19 60.02 60.10 319,877 -1.78(-2.88%)
Feb 24, 2020 61.42 62.20 60.69 61.88 237,037 -1.42(-2.25%)
Feb 21, 2020 63.73 63.92 62.94 63.31 447,952 -0.55(-0.86%)
Feb 20, 2020 63.23 64.03 62.86 63.86 166,317 +0.20(+0.31%)
Feb 19, 2020 64.00 64.09 63.46 63.66 114,023 -0.21(-0.33%)
Feb 18, 2020 65.46 65.53 62.91 63.86 170,140 -1.79(-2.73%)
Feb 14, 2020 66.10 66.31 65.51 65.66 281,255 -0.46(-0.70%)
Feb 13, 2020 65.72 66.18 65.58 66.12 259,907 -0.02(-0.03%)
Feb 12, 2020 65.19 66.34 65.19 66.14 292,473 +1.30(+2.00%)
Feb 11, 2020 64.25 65.98 64.09 64.84 410,656 +0.85(+1.32%)
Feb 10, 2020 62.83 64.06 62.48 64.00 232,051 +1.20(+1.91%)
Feb 07, 2020 62.79 62.82 62.03 62.79 176,507 -0.34(-0.54%)
Feb 06, 2020 64.33 64.33 63.03 63.13 134,112 -0.98(-1.52%)
Feb 05, 2020 64.06 64.45 63.52 64.11 156,692 +0.92(+1.46%)
Feb 04, 2020 62.61 63.72 62.56 63.19 196,893 +1.49(+2.42%)
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.