Applied Industrial Technologies (NY: AIT )

197.91 +0.03 (+0.02%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 63.98 64.14 63.11 63.62 204,003 -0.50(-0.78%)
May 30, 2018 63.25 64.35 63.25 64.12 257,724 +1.09(+1.74%)
May 29, 2018 62.75 63.57 62.66 63.02 237,647 -0.09(-0.14%)
May 25, 2018 63.11 63.11 63.11 0 -0.09(-0.14%)
May 24, 2018 63.11 63.48 62.52 63.21 149,956 +0.09(+0.14%)
May 23, 2018 63.11 63.39 62.34 63.11 232,062 -0.09(-0.14%)
May 22, 2018 65.62 65.62 63.16 63.21 305,232 -2.37(-3.62%)
May 21, 2018 65.39 66.17 65.35 65.58 170,480 +0.50(+0.77%)
May 18, 2018 65.12 65.71 64.94 65.08 268,630 +0.23(+0.35%)
May 17, 2018 64.98 65.58 64.30 64.85 207,918 -0.18(-0.28%)
May 16, 2018 63.98 65.55 63.98 65.03 311,214 +1.41(+2.22%)
May 15, 2018 62.57 63.75 62.39 63.62 347,994 +0.64(+1.01%)
May 14, 2018 64.03 64.03 62.89 62.98 200,583 -0.55(-0.86%)
May 11, 2018 61.98 63.66 61.98 63.53 237,692 +1.54(+2.49%)
May 10, 2018 62.62 62.89 61.94 61.98 138,942 -0.32(-0.51%)
May 09, 2018 62.44 62.84 61.62 62.30 289,030 +0.00(+0.00%)
May 08, 2018 61.30 62.34 61.30 62.30 373,955 +1.00(+1.63%)
May 07, 2018 60.07 61.53 60.07 61.30 242,215 +1.27(+2.12%)
May 04, 2018 58.35 60.12 58.35 60.03 193,813 +1.54(+2.64%)
May 03, 2018 59.03 59.08 57.76 58.48 171,289 -0.59(-1.00%)
May 02, 2018 58.62 59.44 58.53 59.08 253,439 +0.41(+0.70%)
May 01, 2018 57.89 58.94 56.71 58.67 601,397 +0.59(+1.02%)
Apr 30, 2018 58.98 59.03 57.17 58.08 751,726 -0.68(-1.16%)
Apr 27, 2018 60.30 60.39 58.17 58.76 553,138 -1.54(-2.56%)
Apr 26, 2018 66.75 67.16 58.17 60.30 586,960 -4.31(-6.68%)
Apr 25, 2018 64.21 65.11 63.53 64.61 144,128 +0.41(+0.64%)
Apr 24, 2018 65.57 65.93 63.39 64.21 272,259 -0.95(-1.46%)
Apr 23, 2018 65.52 65.89 65.02 65.16 112,790 -0.27(-0.42%)
Apr 20, 2018 66.43 66.43 65.21 65.43 138,808 -0.95(-1.44%)
Apr 19, 2018 66.48 67.38 65.98 66.39 124,420 +0.00(+0.00%)
Apr 18, 2018 66.98 67.38 66.23 66.39 181,176 -0.23(-0.34%)
Apr 17, 2018 66.93 67.29 66.57 66.61 174,800 +0.09(+0.14%)
Apr 16, 2018 65.25 66.75 65.16 66.52 233,493 +1.77(+2.73%)
Apr 13, 2018 65.70 65.70 64.57 64.75 165,606 -0.50(-0.77%)
Apr 12, 2018 64.80 65.70 64.48 65.25 78,984 +0.64(+0.98%)
Apr 11, 2018 64.89 65.21 64.02 64.61 117,847 -0.86(-1.32%)
Apr 10, 2018 65.11 65.75 64.75 65.48 293,726 +1.23(+1.91%)
Apr 09, 2018 65.21 65.57 64.21 64.25 206,167 -0.27(-0.42%)
Apr 06, 2018 65.80 66.30 63.98 64.52 121,799 -1.86(-2.80%)
Apr 05, 2018 65.57 66.48 65.25 66.39 110,549 +1.32(+2.02%)
Apr 04, 2018 63.30 65.30 63.09 65.07 103,579 +0.82(+1.27%)
Apr 03, 2018 63.89 64.52 63.39 64.25 180,951 +0.77(+1.22%)
Apr 02, 2018 66.02 66.02 62.66 63.48 196,334 -2.72(-4.12%)
Mar 29, 2018 66.20 66.20 66.20 0 +1.27(+1.96%)
Mar 28, 2018 65.16 65.57 64.71 64.93 115,568 -0.36(-0.56%)
Mar 27, 2018 65.66 66.00 65.02 65.30 358,328 -0.09(-0.14%)
Mar 26, 2018 64.71 65.57 64.16 65.39 131,989 +1.73(+2.71%)
Mar 23, 2018 65.48 66.16 63.66 63.66 160,915 -1.59(-2.44%)
Mar 22, 2018 66.52 67.20 65.16 65.25 189,790 -1.95(-2.91%)
Mar 21, 2018 66.84 67.79 66.79 67.20 129,474 +0.45(+0.68%)
Mar 20, 2018 67.29 67.57 66.70 66.75 118,485 -0.45(-0.68%)
Mar 19, 2018 66.89 67.25 66.16 67.20 172,400 +0.23(+0.34%)
Mar 16, 2018 66.34 67.38 66.25 66.98 398,770 +0.59(+0.89%)
Mar 15, 2018 67.20 67.49 66.16 66.39 121,170 -0.41(-0.61%)
Mar 14, 2018 67.43 67.57 66.48 66.79 129,054 -0.32(-0.47%)
Mar 13, 2018 68.11 68.47 66.98 67.11 248,085 -0.54(-0.81%)
Mar 12, 2018 67.75 68.47 67.29 67.66 264,750 -0.05(-0.07%)
Mar 09, 2018 66.70 68.29 66.16 67.70 245,672 +1.54(+2.33%)
Mar 08, 2018 66.34 66.79 65.43 66.16 180,190 -0.05(-0.07%)
Mar 07, 2018 66.34 66.20 191,718 +0.77(+1.18%)
Mar 06, 2018 64.43 65.52 64.07 65.43 227,469 +1.41(+2.20%)
Mar 05, 2018 63.93 64.43 63.12 64.02 162,189 -0.23(-0.35%)
Mar 02, 2018 62.34 64.39 61.94 64.25 226,477 +1.59(+2.54%)
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.