Applied Industrial Technologies (NY: AIT )

221.52 +6.65 (+3.09%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 85.89 88.39 85.76 87.96 186,989 +1.53(+1.77%)
Jun 29, 2021 86.11 87.22 85.95 86.44 93,846 +0.60(+0.70%)
Jun 28, 2021 86.10 86.80 84.78 85.84 152,506 -0.47(-0.55%)
Jun 25, 2021 85.88 87.25 85.52 86.31 1,277,134 +0.61(+0.71%)
Jun 24, 2021 85.05 85.96 84.28 85.70 89,735 +1.01(+1.20%)
Jun 23, 2021 84.04 85.58 83.21 84.69 143,315 +0.71(+0.85%)
Jun 22, 2021 84.24 84.24 82.81 83.97 123,885 -0.61(-0.72%)
Jun 21, 2021 83.28 85.38 82.83 84.58 291,190 +2.56(+3.12%)
Jun 18, 2021 82.04 83.57 81.92 82.02 516,867 -3.38(-3.96%)
Jun 17, 2021 89.47 89.47 84.92 85.40 236,876 -4.18(-4.67%)
Jun 16, 2021 90.06 90.74 89.11 89.59 87,595 -1.07(-1.18%)
Jun 15, 2021 90.24 91.10 89.69 90.66 143,252 +0.19(+0.21%)
Jun 14, 2021 91.36 91.73 89.82 90.46 102,135 -0.65(-0.71%)
Jun 11, 2021 91.26 92.34 90.94 91.11 106,850 +0.31(+0.34%)
Jun 10, 2021 93.00 93.00 90.71 90.80 74,381 -1.58(-1.71%)
Jun 09, 2021 93.70 93.70 92.10 92.39 84,473 -1.62(-1.73%)
Jun 08, 2021 92.22 94.28 91.62 94.01 82,867 +1.50(+1.62%)
Jun 07, 2021 93.42 93.66 91.84 92.51 88,730 -0.91(-0.97%)
Jun 04, 2021 93.84 94.26 92.88 93.42 90,461 +0.03(+0.03%)
Jun 03, 2021 92.45 93.57 90.90 93.39 153,296 +0.70(+0.75%)
Jun 02, 2021 95.58 96.38 92.16 92.70 144,934 -2.80(-2.93%)
Jun 01, 2021 95.56 96.16 94.85 95.50 123,561 +0.87(+0.92%)
May 28, 2021 94.08 94.79 92.66 94.63 156,396 +1.03(+1.10%)
May 27, 2021 94.43 94.63 93.60 93.59 138,796 +0.45(+0.49%)
May 26, 2021 92.82 93.77 92.73 93.14 204,776 +0.12(+0.12%)
May 25, 2021 94.12 94.82 92.77 93.02 242,176 -0.68(-0.72%)
May 24, 2021 93.92 94.63 93.00 93.70 193,025 +0.09(+0.09%)
May 21, 2021 94.14 95.26 93.31 93.61 287,604 +0.46(+0.50%)
May 20, 2021 93.54 93.68 92.07 93.15 261,036 -0.34(-0.36%)
May 19, 2021 94.30 94.30 91.67 93.49 196,892 -2.13(-2.23%)
May 18, 2021 98.63 99.21 95.56 95.62 209,074 -3.57(-3.60%)
May 17, 2021 100.80 101.22 98.84 99.20 156,438 -2.31(-2.27%)
May 14, 2021 99.20 101.79 98.58 101.50 157,002 +2.82(+2.86%)
May 13, 2021 95.88 99.19 95.88 98.68 208,741 +3.01(+3.15%)
May 12, 2021 99.00 99.39 95.61 95.67 236,074 -3.49(-3.52%)
May 11, 2021 99.66 101.22 98.80 99.17 211,882 -1.97(-1.95%)
May 10, 2021 101.02 103.08 100.85 101.14 206,294 +0.72(+0.72%)
May 07, 2021 98.22 100.47 98.22 100.42 173,179 +0.91(+0.92%)
May 06, 2021 97.88 99.50 97.54 99.50 142,739 +1.30(+1.32%)
May 05, 2021 97.48 98.93 96.37 98.20 164,440 +0.78(+0.80%)
May 04, 2021 93.33 97.47 92.54 97.42 195,529 +3.97(+4.24%)
May 03, 2021 93.25 94.63 92.20 93.46 223,549 +1.36(+1.47%)
Apr 30, 2021 93.34 93.80 91.59 92.10 158,708 -1.29(-1.38%)
Apr 29, 2021 93.13 93.60 91.68 93.39 131,276 +1.48(+1.61%)
Apr 28, 2021 92.45 92.52 91.03 91.91 117,592 -0.98(-1.06%)
Apr 27, 2021 93.41 93.96 92.04 92.89 152,811 +0.33(+0.35%)
Apr 26, 2021 93.26 93.76 92.44 92.56 80,268 +0.09(+0.09%)
Apr 23, 2021 91.46 93.18 90.90 92.47 103,970 +1.27(+1.39%)
Apr 22, 2021 91.74 92.64 90.71 91.20 124,951 -0.26(-0.28%)
Apr 21, 2021 89.23 92.06 89.23 91.46 185,205 +2.04(+2.28%)
Apr 20, 2021 90.34 91.46 88.33 89.42 87,350 -1.00(-1.11%)
Apr 19, 2021 90.76 91.56 89.49 90.42 153,616 -0.86(-0.94%)
Apr 16, 2021 92.09 92.48 90.87 91.28 97,634 +0.64(+0.70%)
Apr 15, 2021 90.40 91.14 89.49 90.65 52,701 +0.60(+0.66%)
Apr 14, 2021 90.43 91.66 89.85 90.05 97,287 -0.43(-0.48%)
Apr 13, 2021 92.07 92.07 90.12 90.48 87,532 -2.12(-2.29%)
Apr 12, 2021 91.68 92.88 91.19 92.60 114,254 +1.19(+1.31%)
Apr 09, 2021 89.66 91.69 89.10 91.41 136,272 +2.05(+2.30%)
Apr 08, 2021 87.97 89.62 87.34 89.36 187,732 +1.50(+1.71%)
Apr 07, 2021 90.47 90.47 87.50 87.85 179,807 -2.79(-3.08%)
Apr 06, 2021 90.31 91.79 90.31 90.65 83,105 +0.19(+0.21%)
Apr 05, 2021 91.40 91.40 89.49 90.45 73,717 +0.74(+0.83%)
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.