Applied Industrial Technologies (NY: AIT )

88.45 USD +1.24 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 53.37 53.85 52.91 53.39 360,700 +0.46(+0.87%)
Aug 29, 2019 52.42 53.18 52.37 52.93 118,876 +1.23(+2.38%)
Aug 28, 2019 50.64 52.11 50.62 51.70 250,107 +0.91(+1.79%)
Aug 27, 2019 51.44 51.70 50.38 50.79 231,257 -0.14(-0.27%)
Aug 26, 2019 52.00 52.00 50.77 50.93 352,247 -0.43(-0.84%)
Aug 23, 2019 53.01 53.10 51.27 51.36 191,500 -1.93(-3.62%)
Aug 22, 2019 53.95 54.18 53.26 53.29 217,811 -0.54(-1.00%)
Aug 21, 2019 54.08 54.08 53.56 53.83 163,688 +0.29(+0.54%)
Aug 20, 2019 53.69 53.83 53.26 53.54 344,239 -0.32(-0.59%)
Aug 19, 2019 53.91 54.34 53.51 53.86 280,338 +0.66(+1.24%)
Aug 16, 2019 52.84 53.53 52.79 53.20 164,000 +0.68(+1.29%)
Aug 15, 2019 53.04 53.45 52.13 52.52 288,884 -0.25(-0.47%)
Aug 14, 2019 49.60 55.31 49.45 52.77 553,097 -1.10(-2.04%)
Aug 13, 2019 53.99 55.32 53.58 53.87 395,549 -0.36(-0.66%)
Aug 12, 2019 54.73 54.94 54.10 54.23 162,303 -1.11(-2.01%)
Aug 09, 2019 56.75 56.75 55.23 55.34 177,400 -1.54(-2.71%)
Aug 08, 2019 55.46 57.19 55.42 56.88 212,908 +1.88(+3.42%)
Aug 07, 2019 55.20 55.47 54.38 55.00 244,204 -0.96(-1.72%)
Aug 06, 2019 56.23 57.13 55.59 55.96 188,394 +0.14(+0.25%)
Aug 05, 2019 56.66 56.66 55.23 55.82 267,384 -2.07(-3.58%)
Aug 02, 2019 58.54 59.08 57.61 57.89 157,900 -1.22(-2.06%)
Aug 01, 2019 60.71 60.78 59.01 59.11 166,299 -1.73(-2.84%)
Jul 31, 2019 61.78 62.50 60.61 60.84 310,227 -0.48(-0.78%)
Jul 30, 2019 60.19 61.54 59.86 61.32 183,477 +0.81(+1.34%)
Jul 29, 2019 60.49 60.82 59.90 60.51 182,985 -0.13(-0.21%)
Jul 26, 2019 60.63 60.95 60.04 60.64 155,800 +0.08(+0.13%)
Jul 25, 2019 61.30 61.37 60.22 60.56 130,441 -0.85(-1.38%)
Jul 24, 2019 59.35 61.51 59.35 61.41 120,093 +1.81(+3.04%)
Jul 23, 2019 58.07 59.68 58.07 59.60 115,413 +1.92(+3.33%)
Jul 22, 2019 57.20 57.99 57.07 57.68 96,085 +0.40(+0.70%)
Jul 19, 2019 57.21 58.51 57.21 57.28 177,700 +0.03(+0.05%)
Jul 18, 2019 57.44 57.68 56.87 57.25 81,526 -0.28(-0.49%)
Jul 17, 2019 58.67 58.78 57.49 57.53 101,638 -1.24(-2.11%)
Jul 16, 2019 58.74 59.49 58.35 58.77 113,445 +0.07(+0.12%)
Jul 15, 2019 59.40 59.40 57.99 58.70 115,194 -0.48(-0.81%)
Jul 12, 2019 58.15 59.53 58.15 59.18 159,900 +0.95(+1.63%)
Jul 11, 2019 59.25 59.74 57.89 58.23 183,115 -1.04(-1.75%)
Jul 10, 2019 59.48 60.21 58.74 59.27 93,292 -0.40(-0.67%)
Jul 09, 2019 60.44 60.44 59.14 59.67 158,812 -0.90(-1.49%)
Jul 08, 2019 61.04 61.16 60.23 60.57 116,057 -0.65(-1.06%)
Jul 05, 2019 60.76 61.23 59.71 61.22 107,000 +0.15(+0.25%)
Jul 03, 2019 61.06 61.38 60.62 61.07 54,400 +0.33(+0.54%)
Jul 02, 2019 61.01 61.13 60.11 60.74 107,737 -0.27(-0.44%)
Jul 01, 2019 62.47 62.86 60.50 61.01 288,435 -0.52(-0.85%)
Jun 28, 2019 60.74 62.36 60.74 61.53 332,700 +0.75(+1.23%)
Jun 27, 2019 59.29 60.91 59.29 60.78 211,969 +1.61(+2.72%)
Jun 26, 2019 59.00 59.58 58.52 59.17 271,798 +0.31(+0.53%)
Jun 25, 2019 58.62 59.75 58.19 58.86 216,018 +0.36(+0.62%)
Jun 24, 2019 58.80 59.09 58.07 58.50 229,736 -0.03(-0.05%)
Jun 21, 2019 58.81 59.53 58.22 58.53 268,700 -0.75(-1.27%)
Jun 20, 2019 58.95 59.58 58.58 59.28 220,637 +1.16(+2.00%)
Jun 19, 2019 57.15 58.15 56.94 58.12 191,876 +0.99(+1.73%)
Jun 18, 2019 56.76 58.00 56.56 57.13 146,354 +0.93(+1.65%)
Jun 17, 2019 56.95 56.95 56.12 56.20 114,720 -0.62(-1.09%)
Jun 14, 2019 57.44 57.65 56.38 56.82 96,300 -0.70(-1.22%)
Jun 13, 2019 57.20 57.75 56.93 57.52 327,866 +0.40(+0.70%)
Jun 12, 2019 56.79 57.78 56.58 57.12 67,699 +0.30(+0.53%)
Jun 11, 2019 58.44 58.72 56.64 56.82 405,101 -1.17(-2.02%)
Jun 10, 2019 57.65 58.18 57.60 57.99 355,089 +0.69(+1.20%)
Jun 07, 2019 57.45 58.02 57.15 57.30 321,700 +0.32(+0.56%)
Jun 06, 2019 57.42 57.48 56.31 56.98 73,353 -0.36(-0.63%)
Jun 05, 2019 57.92 57.92 56.72 57.34 106,382 -0.33(-0.57%)
Jun 04, 2019 56.01 57.71 56.01 57.67 129,003 +2.33(+4.21%)
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.