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 (%)
Jun 30, 2022 91.17 94.71 90.70 94.26 275,839 +1.93(+2.09%)
Jun 29, 2022 92.84 93.17 91.08 92.33 132,646 -0.27(-0.30%)
Jun 28, 2022 95.67 96.33 92.33 92.60 317,820 -2.34(-2.47%)
Jun 27, 2022 94.67 96.12 93.76 94.94 194,984 +1.82(+1.96%)
Jun 24, 2022 89.07 93.22 89.07 93.12 517,914 +4.51(+5.09%)
Jun 23, 2022 89.49 90.37 87.74 88.61 158,348 -1.02(-1.14%)
Jun 22, 2022 88.52 90.03 88.01 89.63 163,437 -0.27(-0.31%)
Jun 21, 2022 90.21 90.71 88.72 89.91 229,888 +1.33(+1.50%)
Jun 17, 2022 91.44 91.44 88.19 88.57 375,983 -2.18(-2.40%)
Jun 16, 2022 94.55 95.42 90.20 90.75 161,719 -5.37(-5.59%)
Jun 15, 2022 97.26 97.95 95.11 96.12 142,619 +0.25(+0.27%)
Jun 14, 2022 95.89 97.08 94.40 95.87 210,974 -0.77(-0.80%)
Jun 13, 2022 97.13 97.59 95.49 96.64 166,857 -2.64(-2.66%)
Jun 10, 2022 101.10 101.10 98.95 99.28 145,852 -3.40(-3.31%)
Jun 09, 2022 103.54 104.33 102.63 102.68 127,630 -0.86(-0.83%)
Jun 08, 2022 104.38 104.79 103.13 103.54 183,453 -1.34(-1.28%)
Jun 07, 2022 103.88 105.49 103.35 104.88 149,069 +0.20(+0.20%)
Jun 06, 2022 103.15 104.95 101.98 104.68 224,771 +2.55(+2.50%)
Jun 03, 2022 102.53 103.42 101.75 102.13 312,045 -1.12(-1.08%)
Jun 02, 2022 102.14 103.53 101.15 103.25 178,079 +1.81(+1.79%)
Jun 01, 2022 101.64 102.40 100.27 101.43 285,509 +0.08(+0.08%)
May 31, 2022 100.11 102.05 99.01 101.36 205,281 +0.21(+0.20%)
May 27, 2022 99.83 102.10 99.83 101.15 221,547 +2.00(+2.02%)
May 26, 2022 97.95 99.79 97.46 99.15 200,556 +1.85(+1.90%)
May 25, 2022 96.48 98.66 95.99 97.30 208,882 +0.75(+0.78%)
May 24, 2022 97.66 97.82 94.64 96.54 338,268 -1.74(-1.78%)
May 23, 2022 99.73 100.71 98.11 98.29 335,404 -0.29(-0.30%)
May 20, 2022 101.43 101.63 97.53 98.58 218,965 -2.33(-2.31%)
May 19, 2022 101.66 102.53 100.09 100.91 198,744 -2.03(-1.97%)
May 18, 2022 104.42 105.50 102.16 102.94 241,317 -2.76(-2.61%)
May 17, 2022 106.10 106.59 105.47 105.71 188,418 +1.21(+1.15%)
May 16, 2022 103.39 105.26 102.51 104.50 152,077 +0.53(+0.51%)
May 13, 2022 102.33 104.75 101.86 103.97 176,263 +2.37(+2.33%)
May 12, 2022 99.69 101.75 99.17 101.60 162,630 +1.99(+2.00%)
May 11, 2022 100.82 101.64 98.24 99.61 308,330 -0.36(-0.36%)
May 10, 2022 104.67 104.79 98.86 99.97 180,511 -3.90(-3.75%)
May 09, 2022 101.78 104.84 101.78 103.87 265,872 +0.95(+0.92%)
May 06, 2022 104.32 105.68 102.34 102.92 198,779 -2.02(-1.93%)
May 05, 2022 107.53 108.20 103.74 104.94 211,440 -3.63(-3.35%)
May 04, 2022 105.23 109.10 104.69 108.58 243,612 +4.23(+4.05%)
May 03, 2022 99.66 104.56 99.35 104.34 240,665 +5.14(+5.18%)
May 02, 2022 102.53 103.10 96.42 99.21 250,182 -3.07(-3.00%)
Apr 29, 2022 102.82 104.92 101.32 102.27 239,691 -0.28(-0.28%)
Apr 28, 2022 101.11 103.82 96.52 102.56 323,190 +8.53(+9.07%)
Apr 27, 2022 93.65 95.17 92.90 94.03 172,307 +0.19(+0.20%)
Apr 26, 2022 95.57 96.96 93.60 93.84 170,305 -2.82(-2.92%)
Apr 25, 2022 96.95 97.05 94.40 96.67 173,365 -1.20(-1.23%)
Apr 22, 2022 100.57 100.57 97.28 97.87 141,127 -3.12(-3.09%)
Apr 21, 2022 101.91 102.06 99.96 100.98 164,933 +0.29(+0.29%)
Apr 20, 2022 98.22 101.72 98.22 100.69 308,723 +3.16(+3.23%)
Apr 19, 2022 96.12 97.88 95.18 97.54 164,228 +1.98(+2.08%)
Apr 18, 2022 95.33 96.44 95.08 95.55 132,844 -0.11(-0.11%)
Apr 14, 2022 97.73 98.53 95.51 95.66 175,608 -2.00(-2.05%)
Apr 13, 2022 97.22 98.28 97.09 97.66 156,974 +0.59(+0.60%)
Apr 12, 2022 96.87 98.78 96.87 97.08 164,630 +0.87(+0.90%)
Apr 11, 2022 97.20 98.37 96.05 96.21 194,137 -1.06(-1.09%)
Apr 08, 2022 98.68 99.73 97.21 97.27 193,639 -1.28(-1.30%)
Apr 07, 2022 99.35 99.68 98.37 98.55 225,514 -0.81(-0.82%)
Apr 06, 2022 98.50 101.53 98.50 99.36 274,060 +0.06(+0.06%)
Apr 05, 2022 100.86 101.13 99.12 99.30 279,403 -1.54(-1.53%)
Apr 04, 2022 101.19 101.33 98.95 100.85 171,700 -0.34(-0.34%)
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.