Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 56.45 57.95 56.45 57.18 357,993 +0.70(+1.23%)
Jun 27, 2019 55.10 56.61 55.10 56.49 228,083 +1.50(+2.72%)
Jun 26, 2019 54.83 55.37 54.39 54.99 292,461 +0.29(+0.53%)
Jun 25, 2019 54.48 55.53 54.08 54.70 232,440 +0.33(+0.62%)
Jun 24, 2019 54.65 54.92 53.97 54.37 247,201 -0.03(-0.05%)
Jun 21, 2019 54.65 55.32 54.11 54.39 289,127 -0.70(-1.27%)
Jun 20, 2019 54.78 55.37 54.44 55.09 237,410 +1.08(+2.00%)
Jun 19, 2019 53.11 54.04 52.92 54.01 206,463 +0.92(+1.73%)
Jun 18, 2019 52.75 53.90 52.56 53.09 157,480 +0.86(+1.65%)
Jun 17, 2019 52.93 52.93 52.15 52.23 123,441 -0.58(-1.09%)
Jun 14, 2019 53.38 53.58 52.39 52.81 103,621 -0.65(-1.22%)
Jun 13, 2019 53.16 53.67 52.91 53.46 352,791 +0.37(+0.70%)
Jun 12, 2019 52.78 53.70 52.58 53.08 72,845 +0.28(+0.53%)
Jun 11, 2019 54.31 54.57 52.64 52.81 435,898 -1.09(-2.02%)
Jun 10, 2019 53.58 54.07 53.53 53.89 382,084 +0.64(+1.20%)
Jun 07, 2019 53.39 53.92 53.11 53.25 346,157 +0.30(+0.56%)
Jun 06, 2019 53.36 53.42 52.33 52.95 78,929 -0.33(-0.63%)
Jun 05, 2019 53.83 53.83 52.71 53.29 114,469 -0.31(-0.57%)
Jun 04, 2019 52.05 53.63 52.05 53.60 138,810 +2.17(+4.21%)
Jun 03, 2019 50.58 51.76 50.58 51.43 181,885 +0.94(+1.86%)
May 31, 2019 50.29 50.85 49.99 50.49 141,282 -0.50(-0.98%)
May 30, 2019 51.47 51.89 50.71 50.99 109,146 -0.38(-0.74%)
May 29, 2019 51.06 51.56 50.77 51.37 119,981 -0.07(-0.14%)
May 28, 2019 51.67 51.85 51.27 51.45 120,009 +0.02(+0.04%)
May 24, 2019 51.16 51.62 50.84 51.43 227,364 +0.55(+1.08%)
May 23, 2019 51.09 51.23 50.14 50.88 226,106 -0.56(-1.08%)
May 22, 2019 52.41 52.48 51.15 51.44 141,458 -1.09(-2.07%)
May 21, 2019 52.21 52.73 52.10 52.53 142,884 +0.69(+1.33%)
May 20, 2019 50.64 51.85 50.57 51.84 202,112 +0.69(+1.34%)
May 17, 2019 51.01 51.50 50.65 51.15 209,717 -0.12(-0.24%)
May 16, 2019 51.01 51.73 50.89 51.27 300,108 +0.51(+1.01%)
May 15, 2019 50.38 50.95 50.00 50.76 86,655 -0.14(-0.27%)
May 14, 2019 50.69 51.30 50.15 50.90 122,745 +0.42(+0.83%)
May 13, 2019 51.42 51.42 50.21 50.48 206,584 -2.09(-3.97%)
May 10, 2019 52.66 52.83 51.52 52.57 98,152 -0.29(-0.54%)
May 09, 2019 52.92 53.08 52.13 52.86 99,410 -0.49(-0.92%)
May 08, 2019 54.07 54.15 53.21 53.35 145,220 -0.49(-0.91%)
May 07, 2019 54.67 55.01 53.41 53.84 101,387 -1.60(-2.88%)
May 06, 2019 54.69 55.45 54.69 55.44 126,478 -0.30(-0.53%)
May 03, 2019 54.87 55.77 54.82 55.73 159,727 +1.37(+2.52%)
May 02, 2019 55.01 55.01 53.42 54.36 189,913 -0.57(-1.04%)
May 01, 2019 55.79 55.79 54.67 54.94 411,002 -0.45(-0.82%)
Apr 30, 2019 55.77 56.06 55.12 55.39 310,534 -0.09(-0.17%)
Apr 29, 2019 54.59 56.27 54.45 55.48 220,530 +0.71(+1.30%)
Apr 26, 2019 56.50 56.50 52.96 54.77 372,589 -2.16(-3.80%)
Apr 25, 2019 58.36 58.71 56.90 56.93 231,056 -1.75(-2.98%)
Apr 24, 2019 58.50 59.25 58.26 58.68 167,271 +0.01(+0.02%)
Apr 23, 2019 58.04 59.00 57.80 58.67 127,034 +0.79(+1.37%)
Apr 22, 2019 57.80 57.98 57.21 57.87 162,681 -0.06(-0.11%)
Apr 18, 2019 57.66 58.41 57.51 57.94 118,064 +0.19(+0.34%)
Apr 17, 2019 57.26 57.83 56.90 57.75 220,283 +0.89(+1.56%)
Apr 16, 2019 57.49 57.49 56.61 56.86 174,943 -0.31(-0.55%)
Apr 15, 2019 57.14 57.62 56.97 57.17 132,895 +0.04(+0.06%)
Apr 12, 2019 57.01 57.26 56.34 57.14 225,956 +0.64(+1.13%)
Apr 11, 2019 56.29 56.92 56.29 56.50 94,468 +0.55(+0.99%)
Apr 10, 2019 54.65 56.19 54.61 55.94 160,218 +1.23(+2.25%)
Apr 09, 2019 55.55 55.55 54.63 54.71 150,800 -1.14(-2.04%)
Apr 08, 2019 56.15 56.19 55.31 55.85 128,815 -0.43(-0.76%)
Apr 05, 2019 55.60 56.36 55.32 56.28 129,427 +0.91(+1.65%)
Apr 04, 2019 55.06 55.79 55.06 55.36 102,367 +0.51(+0.93%)
Apr 03, 2019 54.83 55.17 54.44 54.85 111,756 +0.65(+1.19%)
Apr 02, 2019 55.46 55.46 54.09 54.21 257,119 -1.16(-2.09%)
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.