Applied Industrial Technologies (NY: AIT )

223.18 +8.31 (+3.87%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 51.21 51.34 50.71 51.25 202,160 +0.22(+0.44%)
Aug 30, 2017 50.44 51.25 50.35 51.03 129,312 +0.63(+1.25%)
Aug 29, 2017 49.81 50.58 49.68 50.40 177,230 +0.22(+0.45%)
Aug 28, 2017 50.53 50.76 50.02 50.17 202,592 -0.18(-0.36%)
Aug 25, 2017 49.99 50.49 49.86 50.35 272,523 +0.67(+1.36%)
Aug 24, 2017 49.59 49.90 49.36 49.68 159,407 +0.27(+0.55%)
Aug 23, 2017 48.91 49.54 48.56 49.41 224,050 +0.22(+0.46%)
Aug 22, 2017 48.91 49.50 48.87 49.18 216,897 +0.49(+1.02%)
Aug 21, 2017 48.87 49.41 48.60 48.69 281,016 -0.22(-0.46%)
Aug 18, 2017 49.09 49.59 48.87 48.91 455,666 -0.63(-1.27%)
Aug 17, 2017 50.49 50.89 49.50 49.54 374,484 -1.08(-2.13%)
Aug 16, 2017 50.94 51.39 50.35 50.62 316,961 -0.18(-0.35%)
Aug 15, 2017 51.66 51.66 50.62 50.80 264,217 -0.67(-1.31%)
Aug 14, 2017 50.49 51.52 50.22 51.48 344,152 +1.62(+3.25%)
Aug 11, 2017 49.09 50.80 48.74 49.86 455,488 +0.76(+1.54%)
Aug 10, 2017 49.46 49.73 48.92 49.10 409,547 -0.54(-1.08%)
Aug 09, 2017 49.82 49.93 49.42 49.64 253,475 -0.45(-0.89%)
Aug 08, 2017 50.18 50.62 49.77 50.09 159,896 -0.04(-0.09%)
Aug 07, 2017 50.13 50.71 50.00 50.13 264,040 +0.04(+0.09%)
Aug 04, 2017 49.42 50.13 49.06 50.09 417,619 +0.89(+1.82%)
Aug 03, 2017 49.64 50.13 49.13 49.19 260,661 -0.67(-1.35%)
Aug 02, 2017 50.49 50.62 49.73 49.86 175,121 -0.63(-1.24%)
Aug 01, 2017 50.80 50.80 50.18 50.49 134,541 -0.04(-0.09%)
Jul 31, 2017 50.58 50.71 50.22 50.53 141,312 +0.04(+0.09%)
Jul 28, 2017 50.49 50.85 50.09 50.49 175,959 -0.22(-0.44%)
Jul 27, 2017 50.98 51.12 50.62 50.71 228,314 +0.00(+0.00%)
Jul 26, 2017 51.65 51.65 50.62 50.71 105,672 -0.85(-1.65%)
Jul 25, 2017 51.38 52.01 50.85 51.56 161,644 +0.58(+1.14%)
Jul 24, 2017 50.80 51.16 50.58 50.98 163,386 +0.13(+0.26%)
Jul 21, 2017 51.92 51.92 50.58 50.85 142,654 -0.67(-1.30%)
Jul 20, 2017 51.34 51.79 51.12 51.52 134,757 +0.22(+0.44%)
Jul 19, 2017 51.79 51.79 50.89 51.30 254,488 -0.13(-0.26%)
Jul 18, 2017 52.64 52.64 51.34 51.43 239,781 -1.52(-2.87%)
Jul 17, 2017 51.92 52.95 51.65 52.95 312,665 +1.03(+1.98%)
Jul 14, 2017 52.23 52.41 51.56 51.92 402,881 -0.27(-0.51%)
Jul 13, 2017 53.04 53.04 51.43 52.19 245,101 -0.72(-1.35%)
Jul 12, 2017 53.84 54.25 52.37 52.91 252,877 -0.54(-1.00%)
Jul 11, 2017 53.08 53.53 52.64 53.44 176,476 +0.18(+0.34%)
Jul 10, 2017 52.77 53.53 52.55 53.26 145,510 +0.04(+0.08%)
Jul 07, 2017 52.95 53.26 52.41 53.22 96,548 +0.54(+1.02%)
Jul 06, 2017 52.91 53.31 52.46 52.68 156,331 -0.49(-0.93%)
Jul 05, 2017 53.40 53.40 52.37 53.17 89,176 -0.18(-0.34%)
Jul 03, 2017 53.08 53.67 52.99 53.35 68,215 +0.54(+1.02%)
Jun 30, 2017 51.92 53.22 51.83 52.82 192,196 +1.03(+1.99%)
Jun 29, 2017 52.68 52.73 51.56 51.79 132,309 -0.80(-1.53%)
Jun 28, 2017 52.06 52.64 52.06 52.59 150,749 +0.85(+1.64%)
Jun 27, 2017 52.68 52.91 51.74 51.74 184,930 -0.80(-1.53%)
Jun 26, 2017 52.23 52.86 52.06 52.55 158,559 +0.40(+0.77%)
Jun 23, 2017 52.23 52.55 51.83 52.14 796,517 -0.04(-0.09%)
Jun 22, 2017 51.52 52.37 51.07 52.19 155,953 +0.45(+0.86%)
Jun 21, 2017 52.86 52.86 51.70 51.74 131,966 -1.16(-2.20%)
Jun 20, 2017 53.62 53.84 52.73 52.91 123,698 -1.12(-2.07%)
Jun 19, 2017 54.20 54.38 53.58 54.02 218,249 +0.18(+0.33%)
Jun 16, 2017 53.80 54.34 53.58 53.84 372,333 -0.40(-0.74%)
Jun 15, 2017 53.31 54.34 53.17 54.25 141,112 +0.09(+0.17%)
Jun 14, 2017 55.10 55.10 53.89 54.16 138,831 -0.94(-1.70%)
Jun 13, 2017 54.92 55.59 54.69 55.10 146,611 +0.27(+0.49%)
Jun 12, 2017 55.50 56.17 54.74 54.83 169,889 -0.67(-1.21%)
Jun 09, 2017 54.83 56.04 54.65 55.50 258,569 +1.03(+1.89%)
Jun 08, 2017 54.11 54.49 53.62 54.47 365,961 +0.27(+0.50%)
Jun 07, 2017 55.19 55.59 54.11 54.20 159,768 -0.89(-1.62%)
Jun 06, 2017 56.21 56.21 54.87 55.10 141,977 -1.39(-2.45%)
Jun 05, 2017 57.15 57.65 56.48 56.48 115,385 -0.67(-1.17%)
Jun 02, 2017 56.80 57.69 56.39 57.15 227,041 +0.54(+0.95%)
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.