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 (%)
Jul 31, 2020 59.69 60.20 58.25 60.01 180,702 -0.16(-0.27%)
Jul 30, 2020 60.10 60.38 59.33 60.17 103,220 -1.20(-1.95%)
Jul 29, 2020 60.17 61.49 60.11 61.37 117,745 +1.49(+2.49%)
Jul 28, 2020 60.78 61.19 59.83 59.88 106,725 -1.10(-1.81%)
Jul 27, 2020 61.06 61.57 60.61 60.98 156,104 -0.17(-0.28%)
Jul 24, 2020 61.66 61.97 60.89 61.15 114,542 -0.67(-1.09%)
Jul 23, 2020 60.93 62.31 60.93 61.83 167,556 +0.77(+1.26%)
Jul 22, 2020 60.57 61.86 60.57 61.06 118,444 -0.07(-0.11%)
Jul 21, 2020 60.69 61.71 60.69 61.12 196,024 +0.98(+1.63%)
Jul 20, 2020 59.97 60.23 59.37 60.14 135,497 -0.24(-0.39%)
Jul 17, 2020 60.30 60.99 60.03 60.38 126,743 +0.24(+0.40%)
Jul 16, 2020 59.92 60.95 59.75 60.14 125,270 +0.09(+0.14%)
Jul 15, 2020 60.69 61.05 59.15 60.06 348,739 +1.09(+1.85%)
Jul 14, 2020 57.43 59.04 57.42 58.96 202,308 +1.45(+2.51%)
Jul 13, 2020 58.23 58.97 56.98 57.52 208,820 +0.09(+0.15%)
Jul 10, 2020 56.06 57.51 56.06 57.43 230,978 +1.21(+2.15%)
Jul 09, 2020 57.66 57.92 55.54 56.23 232,583 -1.72(-2.97%)
Jul 08, 2020 57.31 57.99 56.65 57.95 261,025 +0.17(+0.30%)
Jul 07, 2020 58.24 58.67 57.49 57.78 233,114 -1.27(-2.16%)
Jul 06, 2020 59.92 59.92 58.49 59.05 208,455 +0.69(+1.19%)
Jul 02, 2020 59.74 60.70 58.06 58.36 200,265 +0.48(+0.82%)
Jul 01, 2020 59.40 60.08 57.79 57.88 160,110 -1.44(-2.42%)
Jun 30, 2020 58.14 59.54 58.04 59.32 252,468 +0.88(+1.51%)
Jun 29, 2020 57.10 58.56 56.96 58.43 192,339 +2.38(+4.24%)
Jun 26, 2020 56.40 56.71 55.53 56.06 843,977 -0.90(-1.59%)
Jun 25, 2020 54.93 57.04 54.79 56.96 258,620 +1.56(+2.81%)
Jun 24, 2020 57.05 57.36 55.37 55.40 223,643 -2.58(-4.44%)
Jun 23, 2020 59.42 59.42 57.90 57.98 125,977 -0.18(-0.31%)
Jun 22, 2020 56.67 58.42 55.99 58.16 167,645 +1.01(+1.76%)
Jun 19, 2020 59.35 59.35 56.76 57.15 317,543 -1.24(-2.12%)
Jun 18, 2020 57.54 58.99 57.54 58.38 148,593 +0.01(+0.02%)
Jun 17, 2020 60.06 60.06 58.24 58.38 148,659 -1.42(-2.37%)
Jun 16, 2020 60.90 60.90 58.78 59.79 150,006 +1.80(+3.10%)
Jun 15, 2020 54.53 58.84 54.02 57.99 203,696 +1.50(+2.66%)
Jun 12, 2020 59.06 59.06 55.16 56.49 280,519 +0.25(+0.44%)
Jun 11, 2020 58.75 58.87 56.19 56.25 233,746 -5.50(-8.90%)
Jun 10, 2020 63.46 63.46 60.89 61.74 169,980 -1.77(-2.78%)
Jun 09, 2020 63.49 65.36 62.63 63.51 216,903 -1.26(-1.95%)
Jun 08, 2020 64.55 65.79 64.55 64.77 252,566 +1.12(+1.76%)
Jun 05, 2020 63.51 64.93 62.77 63.65 280,519 +2.79(+4.58%)
Jun 04, 2020 58.64 61.55 58.09 60.87 226,155 +1.29(+2.17%)
Jun 03, 2020 58.19 60.20 58.19 59.57 162,765 +2.61(+4.59%)
Jun 02, 2020 56.39 57.46 56.02 56.96 169,843 +1.21(+2.17%)
Jun 01, 2020 55.61 56.85 55.36 55.75 191,615 +0.61(+1.10%)
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%)
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.