Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 96.62 98.85 96.62 98.50 96,108 +1.65(+1.70%)
Jul 28, 2022 96.20 97.24 95.17 96.86 61,950 +1.48(+1.55%)
Jul 27, 2022 93.71 96.38 93.39 95.38 109,217 +1.81(+1.94%)
Jul 26, 2022 93.64 94.19 92.73 93.56 81,151 +0.22(+0.23%)
Jul 25, 2022 92.22 93.52 92.03 93.35 96,295 +0.78(+0.85%)
Jul 22, 2022 92.83 93.72 91.67 92.57 106,958 -0.09(-0.10%)
Jul 21, 2022 92.30 92.74 91.13 92.65 157,198 -0.81(-0.87%)
Jul 20, 2022 92.08 93.58 91.41 93.47 136,665 +1.70(+1.86%)
Jul 19, 2022 89.03 91.92 89.03 91.76 182,931 +3.84(+4.37%)
Jul 18, 2022 89.88 90.32 87.91 87.92 116,968 -0.65(-0.73%)
Jul 15, 2022 89.28 89.28 87.55 88.57 275,072 +0.71(+0.81%)
Jul 14, 2022 86.72 88.06 86.26 87.86 181,329 -0.96(-1.08%)
Jul 13, 2022 89.31 89.63 88.38 88.82 117,144 -1.87(-2.06%)
Jul 12, 2022 91.23 92.46 90.11 90.69 88,085 -0.66(-0.72%)
Jul 11, 2022 90.60 92.34 90.60 91.34 97,074 -0.09(-0.10%)
Jul 08, 2022 92.52 92.52 90.84 91.43 98,947 -0.81(-0.88%)
Jul 07, 2022 92.09 93.33 91.90 92.24 109,738 +1.20(+1.32%)
Jul 06, 2022 91.14 91.92 89.32 91.04 155,587 -0.21(-0.23%)
Jul 05, 2022 92.01 92.86 89.51 91.24 255,602 -2.54(-2.70%)
Jul 01, 2022 93.97 95.28 92.62 93.78 150,685 -0.39(-0.42%)
Jun 30, 2022 91.09 94.63 90.62 94.17 276,094 +1.93(+2.09%)
Jun 29, 2022 92.75 93.08 91.00 92.24 132,768 -0.27(-0.30%)
Jun 28, 2022 95.58 96.24 92.24 92.52 318,112 -2.34(-2.47%)
Jun 27, 2022 94.58 96.03 93.67 94.86 195,164 +1.82(+1.96%)
Jun 24, 2022 88.99 93.13 88.99 93.04 518,391 +4.50(+5.09%)
Jun 23, 2022 89.40 90.28 87.66 88.53 158,494 -1.02(-1.14%)
Jun 22, 2022 88.43 89.95 87.92 89.55 163,588 -0.27(-0.31%)
Jun 21, 2022 90.13 90.63 88.64 89.82 230,100 +1.33(+1.50%)
Jun 17, 2022 91.35 91.35 88.11 88.49 376,330 -2.17(-2.40%)
Jun 16, 2022 94.47 95.33 90.11 90.67 161,868 -5.37(-5.59%)
Jun 15, 2022 97.17 97.86 95.02 96.03 142,750 +0.25(+0.27%)
Jun 14, 2022 95.80 96.99 94.31 95.78 211,169 -0.77(-0.80%)
Jun 13, 2022 97.04 97.50 95.41 96.55 167,011 -2.63(-2.66%)
Jun 10, 2022 101.01 101.01 98.86 99.19 145,986 -3.40(-3.31%)
Jun 09, 2022 103.44 104.24 102.53 102.58 127,748 -0.86(-0.83%)
Jun 08, 2022 104.29 104.69 103.03 103.44 183,622 -1.34(-1.28%)
Jun 07, 2022 103.79 105.39 103.26 104.79 149,206 +0.21(+0.20%)
Jun 06, 2022 103.05 104.86 101.89 104.58 224,979 +2.55(+2.50%)
Jun 03, 2022 102.44 103.33 101.65 102.03 312,332 -1.12(-1.08%)
Jun 02, 2022 102.05 103.44 101.06 103.15 178,244 +1.81(+1.79%)
Jun 01, 2022 101.55 102.30 100.17 101.34 285,773 +0.08(+0.08%)
May 31, 2022 100.02 101.95 98.92 101.26 205,470 +0.21(+0.20%)
May 27, 2022 99.73 102.01 99.73 101.06 221,752 +2.00(+2.02%)
May 26, 2022 97.86 99.69 97.37 99.06 200,741 +1.85(+1.90%)
May 25, 2022 96.39 98.57 95.90 97.21 209,074 +0.75(+0.78%)
May 24, 2022 97.57 97.73 94.55 96.45 338,580 -1.74(-1.78%)
May 23, 2022 99.64 100.61 98.02 98.20 335,713 -0.29(-0.30%)
May 20, 2022 101.34 101.54 97.44 98.49 219,167 -2.33(-2.31%)
May 19, 2022 101.56 102.44 100.00 100.82 198,927 -2.03(-1.97%)
May 18, 2022 104.33 105.40 102.06 102.85 241,540 -2.76(-2.61%)
May 17, 2022 106.00 106.49 105.37 105.61 188,592 +1.20(+1.15%)
May 16, 2022 103.30 105.16 102.42 104.41 152,217 +0.53(+0.51%)
May 13, 2022 102.23 104.65 101.76 103.88 176,426 +2.37(+2.33%)
May 12, 2022 99.59 101.65 99.08 101.51 162,779 +1.99(+2.00%)
May 11, 2022 100.73 101.55 98.15 99.52 308,614 -0.36(-0.36%)
May 10, 2022 104.57 104.70 98.77 99.88 180,678 -3.89(-3.75%)
May 09, 2022 101.68 104.75 101.68 103.77 266,117 +0.95(+0.92%)
May 06, 2022 104.22 105.59 102.25 102.82 198,962 -2.02(-1.93%)
May 05, 2022 107.43 108.10 103.64 104.84 211,635 -3.63(-3.35%)
May 04, 2022 105.14 109.00 104.59 108.47 243,837 +4.23(+4.05%)
May 03, 2022 99.56 104.47 99.26 104.25 240,887 +5.13(+5.18%)
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.