Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 55.03 55.62 54.28 55.14 269,475 -0.72(-1.29%)
May 28, 2020 58.22 58.22 55.69 55.87 209,683 -1.18(-2.07%)
May 27, 2020 57.03 57.41 56.17 57.04 230,986 +1.68(+3.04%)
May 26, 2020 54.90 55.99 54.68 55.36 153,420 +2.88(+5.49%)
May 22, 2020 52.67 52.67 51.47 52.48 112,649 +0.36(+0.69%)
May 21, 2020 52.74 53.43 51.82 52.12 161,785 -0.89(-1.69%)
May 20, 2020 52.25 53.67 52.23 53.01 170,233 +2.07(+4.07%)
May 19, 2020 52.19 53.04 50.94 50.94 131,599 -1.82(-3.44%)
May 18, 2020 49.67 53.20 49.67 52.76 243,008 +5.11(+10.71%)
May 15, 2020 47.89 49.32 47.37 47.65 629,932 -0.17(-0.36%)
May 14, 2020 44.47 47.90 43.69 47.82 281,435 +1.77(+3.84%)
May 13, 2020 47.81 47.81 45.26 46.05 173,540 -2.24(-4.64%)
May 12, 2020 50.41 50.78 48.24 48.29 187,387 -2.05(-4.07%)
May 11, 2020 49.77 50.85 48.07 50.34 238,073 -0.52(-1.02%)
May 08, 2020 50.53 50.89 49.44 50.86 252,515 +1.63(+3.32%)
May 07, 2020 49.29 49.75 48.45 49.23 173,938 +0.94(+1.96%)
May 06, 2020 48.96 49.36 47.62 48.28 215,325 -0.63(-1.29%)
May 05, 2020 47.42 50.34 47.42 48.92 332,625 +3.49(+7.67%)
May 04, 2020 47.76 47.80 44.85 45.43 423,409 -3.15(-6.49%)
May 01, 2020 48.07 48.75 46.76 48.58 271,255 -0.90(-1.81%)
Apr 30, 2020 50.49 53.41 47.58 49.48 364,014 -4.00(-7.47%)
Apr 29, 2020 51.03 54.28 50.79 53.48 288,741 +4.05(+8.20%)
Apr 28, 2020 48.86 49.84 47.98 49.43 286,663 +2.21(+4.68%)
Apr 27, 2020 45.90 47.87 45.90 47.22 420,662 +1.65(+3.63%)
Apr 24, 2020 44.22 45.81 44.14 45.56 230,810 +1.42(+3.21%)
Apr 23, 2020 42.80 44.61 42.74 44.15 188,243 +1.23(+2.86%)
Apr 22, 2020 42.74 43.84 42.06 42.92 164,228 +1.30(+3.13%)
Apr 21, 2020 42.46 42.78 41.20 41.61 179,083 -2.43(-5.51%)
Apr 20, 2020 43.16 44.64 42.67 44.04 169,580 -0.35(-0.79%)
Apr 17, 2020 44.63 45.35 43.63 44.39 227,105 +1.45(+3.36%)
Apr 16, 2020 43.21 44.11 41.49 42.95 311,125 -0.43(-1.00%)
Apr 15, 2020 45.24 45.34 43.16 43.38 259,743 -4.04(-8.52%)
Apr 14, 2020 48.00 48.43 46.89 47.42 132,639 +0.85(+1.83%)
Apr 13, 2020 48.43 48.43 46.15 46.57 150,380 -2.53(-5.15%)
Apr 09, 2020 46.70 49.29 45.65 49.10 211,858 +3.80(+8.38%)
Apr 08, 2020 44.86 45.84 43.38 45.31 250,021 +1.35(+3.07%)
Apr 07, 2020 45.02 46.26 43.34 43.96 257,978 +0.43(+1.00%)
Apr 06, 2020 42.07 43.52 41.27 43.52 362,900 +3.27(+8.12%)
Apr 03, 2020 40.92 41.27 39.09 40.25 209,423 -1.21(-2.92%)
Apr 02, 2020 40.12 41.78 39.92 41.46 177,984 +0.59(+1.46%)
Apr 01, 2020 41.16 41.91 40.34 40.87 202,842 -2.31(-5.36%)
Mar 31, 2020 41.91 43.77 41.59 43.18 285,786 +0.87(+2.05%)
Mar 30, 2020 41.58 43.35 40.99 42.31 230,464 +0.59(+1.43%)
Mar 27, 2020 44.50 46.17 40.96 41.72 328,323 -5.13(-10.95%)
Mar 26, 2020 43.08 47.52 43.08 46.85 442,342 +4.57(+10.81%)
Mar 25, 2020 37.72 43.88 36.84 42.28 417,094 +4.84(+12.92%)
Mar 24, 2020 35.15 37.60 35.15 37.44 271,862 +3.23(+9.44%)
Mar 23, 2020 33.30 34.72 31.45 34.21 270,940 +0.96(+2.90%)
Mar 20, 2020 34.71 35.91 32.56 33.25 555,004 -1.23(-3.56%)
Mar 19, 2020 30.14 34.93 28.96 34.47 374,213 +4.22(+13.96%)
Mar 18, 2020 38.86 39.44 29.24 30.25 385,023 -11.45(-27.45%)
Mar 17, 2020 39.37 41.74 38.13 41.70 493,149 +3.09(+8.00%)
Mar 16, 2020 37.79 40.00 37.09 38.61 399,428 -3.77(-8.89%)
Mar 13, 2020 42.04 42.38 38.58 42.38 312,229 +2.42(+6.05%)
Mar 12, 2020 41.81 42.75 39.84 39.96 469,335 -4.99(-11.09%)
Mar 11, 2020 44.82 46.55 44.14 44.95 419,227 -1.28(-2.78%)
Mar 10, 2020 47.51 47.74 44.27 46.23 320,858 +0.12(+0.27%)
Mar 09, 2020 49.74 50.26 46.10 46.11 430,967 -6.97(-13.13%)
Mar 06, 2020 50.50 53.44 50.50 53.08 389,731 +0.81(+1.55%)
Mar 05, 2020 54.12 54.88 51.28 52.27 270,412 -3.31(-5.95%)
Mar 04, 2020 55.41 55.66 54.17 55.57 214,739 +0.89(+1.62%)
Mar 03, 2020 55.39 57.18 54.48 54.69 257,437 -0.72(-1.30%)
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.