Applied Industrial Technologies (NY: AIT )

98.85 USD +1.84 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 77.05 77.05 77.05 0 +0.20(+0.26%)
Aug 30, 2018 77.40 77.85 76.70 76.85 100,260 -0.55(-0.71%)
Aug 29, 2018 77.05 77.60 76.40 77.40 69,120 +0.45(+0.58%)
Aug 28, 2018 77.25 77.32 76.55 76.95 151,995 +0.00(+0.00%)
Aug 27, 2018 77.40 78.10 76.85 76.95 96,776 -0.10(-0.13%)
Aug 24, 2018 77.00 77.20 76.35 77.05 84,100 +0.40(+0.52%)
Aug 23, 2018 77.90 78.05 76.65 76.65 84,679 -1.35(-1.73%)
Aug 22, 2018 78.05 78.25 77.55 78.00 85,990 -0.30(-0.38%)
Aug 21, 2018 77.40 78.90 77.40 78.30 243,873 +1.15(+1.49%)
Aug 20, 2018 76.60 77.53 76.20 77.15 206,410 +0.75(+0.98%)
Aug 17, 2018 76.35 76.90 76.30 76.40 183,800 +0.00(+0.00%)
Aug 16, 2018 76.80 77.05 76.35 76.40 281,358 +0.05(+0.07%)
Aug 15, 2018 76.55 76.65 74.75 76.35 300,500 -0.55(-0.72%)
Aug 14, 2018 73.90 76.90 73.90 76.90 412,786 +3.15(+4.27%)
Aug 13, 2018 72.60 75.65 71.90 73.75 404,575 +1.55(+2.15%)
Aug 10, 2018 77.15 77.15 70.10 72.20 374,700 -2.35(-3.15%)
Aug 09, 2018 74.60 75.10 74.15 74.55 190,449 +0.05(+0.07%)
Aug 08, 2018 73.45 74.55 73.45 74.50 137,596 +0.65(+0.88%)
Aug 07, 2018 73.65 74.20 73.05 73.85 147,902 +0.75(+1.03%)
Aug 06, 2018 71.90 73.15 71.90 73.10 163,315 +1.20(+1.67%)
Aug 03, 2018 72.20 72.65 71.40 71.90 170,500 -0.20(-0.28%)
Aug 02, 2018 71.70 72.65 71.25 72.10 277,556 -0.10(-0.14%)
Aug 01, 2018 74.70 75.00 71.90 72.20 300,996 -2.45(-3.28%)
Jul 31, 2018 73.35 75.35 73.30 74.65 142,997 +1.70(+2.33%)
Jul 30, 2018 73.50 74.10 72.75 72.95 151,811 -0.60(-0.82%)
Jul 27, 2018 74.75 74.95 73.47 73.55 83,300 -1.15(-1.54%)
Jul 26, 2018 73.55 74.90 73.50 74.70 129,254 +1.15(+1.56%)
Jul 25, 2018 74.00 74.45 73.00 73.55 162,802 -0.50(-0.68%)
Jul 24, 2018 75.40 75.75 73.75 74.05 177,600 -0.90(-1.20%)
Jul 23, 2018 75.65 74.65 74.95 87,112 -0.65(-0.86%)
Jul 20, 2018 75.25 76.55 75.05 75.60 131,488 +0.15(+0.20%)
Jul 19, 2018 73.70 75.65 73.70 75.45 141,656 +1.45(+1.96%)
Jul 18, 2018 72.90 74.20 72.50 74.00 79,918 +1.10(+1.51%)
Jul 17, 2018 72.35 73.30 72.35 72.90 70,528 +0.40(+0.55%)
Jul 16, 2018 73.20 73.75 72.35 72.50 73,185 -0.70(-0.96%)
Jul 13, 2018 72.70 73.60 72.50 73.20 115,751 +0.75(+1.04%)
Jul 12, 2018 72.95 72.95 71.75 72.45 94,732 -0.05(-0.07%)
Jul 11, 2018 72.65 73.40 72.10 72.50 122,164 -0.70(-0.96%)
Jul 10, 2018 72.85 73.60 72.65 73.20 167,506 +0.85(+1.17%)
Jul 09, 2018 71.95 72.65 71.95 72.35 125,811 +0.75(+1.05%)
Jul 06, 2018 71.55 72.25 71.28 71.60 71,345 -0.05(-0.07%)
Jul 05, 2018 70.85 71.70 70.25 71.65 83,270 +1.10(+1.56%)
Jul 03, 2018 70.55 70.55 70.55 0 -0.35(-0.49%)
Jul 02, 2018 69.65 70.80 69.10 70.90 291,286 +0.75(+1.07%)
Jun 29, 2018 70.20 71.05 70.10 70.15 203,523 +0.10(+0.14%)
Jun 28, 2018 71.25 71.25 69.75 70.05 186,292 -1.15(-1.62%)
Jun 27, 2018 72.80 73.45 71.15 71.20 250,867 -1.75(-2.40%)
Jun 26, 2018 72.60 73.05 72.15 72.95 190,681 +0.35(+0.48%)
Jun 25, 2018 74.40 74.47 72.25 72.60 179,121 -2.20(-2.94%)
Jun 22, 2018 74.85 75.05 74.30 74.80 205,981 +0.40(+0.54%)
Jun 21, 2018 75.70 75.80 74.15 74.40 180,429 -1.40(-1.85%)
Jun 20, 2018 75.70 76.20 75.45 75.80 242,774 +0.35(+0.46%)
Jun 19, 2018 74.85 76.08 74.80 75.45 230,341 -0.05(-0.07%)
Jun 18, 2018 75.45 76.05 75.15 75.50 166,741 +0.00(+0.00%)
Jun 15, 2018 75.55 74.80 75.50 267,773 +0.70(+0.94%)
Jun 14, 2018 74.25 74.85 74.00 74.80 99,312 +0.85(+1.15%)
Jun 13, 2018 74.00 74.20 73.40 73.95 162,658 +0.05(+0.07%)
Jun 12, 2018 73.80 74.00 73.20 73.90 99,753 +0.10(+0.14%)
Jun 11, 2018 72.65 74.05 72.65 73.80 150,092 +1.20(+1.65%)
Jun 08, 2018 72.65 72.90 72.05 72.60 221,183 -0.15(-0.21%)
Jun 07, 2018 72.50 73.15 72.25 72.75 250,128 +0.35(+0.48%)
Jun 06, 2018 72.45 72.40 141,358 +0.60(+0.84%)
Jun 05, 2018 71.70 71.88 70.70 71.80 194,703 +0.25(+0.35%)
Jun 04, 2018 70.40 71.65 70.40 71.55 211,697 +1.50(+2.14%)
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.