Applied Industrial Technologies (NY: AIT )

214.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 58.31 59.39 58.13 59.16 268,436 +0.90(+1.54%)
Sep 28, 2017 57.99 58.35 57.41 58.26 152,873 +0.13(+0.23%)
Sep 27, 2017 57.01 58.85 56.77 58.13 282,399 +1.35(+2.38%)
Sep 26, 2017 56.38 56.96 56.06 56.78 154,967 +0.54(+0.96%)
Sep 25, 2017 55.66 56.69 55.66 56.24 213,151 +0.63(+1.13%)
Sep 22, 2017 55.34 55.93 55.16 55.61 151,909 +0.31(+0.57%)
Sep 21, 2017 55.16 55.39 54.98 55.30 150,808 +0.22(+0.41%)
Sep 20, 2017 54.85 55.30 54.71 55.07 179,843 +0.36(+0.66%)
Sep 19, 2017 54.58 54.76 54.17 54.71 133,822 +0.13(+0.25%)
Sep 18, 2017 54.26 54.98 53.95 54.58 262,069 +0.40(+0.75%)
Sep 15, 2017 53.41 54.38 53.09 54.17 364,835 +0.85(+1.60%)
Sep 14, 2017 53.32 53.54 53.14 53.32 180,528 -0.22(-0.42%)
Sep 13, 2017 53.14 53.68 53.05 53.54 104,960 +0.36(+0.68%)
Sep 12, 2017 53.00 53.32 52.87 53.18 120,971 +0.31(+0.60%)
Sep 11, 2017 52.60 52.91 52.33 52.87 107,946 +0.58(+1.12%)
Sep 08, 2017 51.70 52.38 51.43 52.29 123,090 +0.45(+0.87%)
Sep 07, 2017 52.60 52.60 51.34 51.84 167,028 -0.72(-1.37%)
Sep 06, 2017 51.66 52.78 51.48 52.55 347,483 +1.26(+2.45%)
Sep 05, 2017 51.84 52.11 51.07 51.30 160,177 -0.63(-1.21%)
Sep 01, 2017 51.39 52.20 51.03 51.93 141,746 +0.67(+1.32%)
Aug 31, 2017 51.21 51.34 50.71 51.25 202,167 +0.22(+0.44%)
Aug 30, 2017 50.44 51.25 50.35 51.03 129,316 +0.63(+1.25%)
Aug 29, 2017 49.81 50.58 49.68 50.40 177,236 +0.22(+0.45%)
Aug 28, 2017 50.53 50.76 50.01 50.17 202,598 -0.18(-0.36%)
Aug 25, 2017 49.99 50.49 49.86 50.35 272,532 +0.67(+1.36%)
Aug 24, 2017 49.59 49.90 49.36 49.68 159,413 +0.27(+0.55%)
Aug 23, 2017 48.91 49.54 48.55 49.41 224,058 +0.22(+0.46%)
Aug 22, 2017 48.91 49.50 48.87 49.18 216,904 +0.49(+1.02%)
Aug 21, 2017 48.87 49.41 48.60 48.69 281,025 -0.22(-0.46%)
Aug 18, 2017 49.09 49.59 48.87 48.91 455,681 -0.63(-1.27%)
Aug 17, 2017 50.49 50.89 49.50 49.54 374,497 -1.08(-2.13%)
Aug 16, 2017 50.94 51.39 50.35 50.62 316,972 -0.18(-0.35%)
Aug 15, 2017 51.66 51.66 50.62 50.80 264,226 -0.67(-1.31%)
Aug 14, 2017 50.49 51.52 50.22 51.48 344,164 +1.62(+3.25%)
Aug 11, 2017 49.09 50.80 48.73 49.86 455,503 +0.76(+1.54%)
Aug 10, 2017 49.46 49.73 48.92 49.10 409,561 -0.54(-1.08%)
Aug 09, 2017 49.82 49.93 49.42 49.64 253,484 -0.45(-0.89%)
Aug 08, 2017 50.18 50.62 49.77 50.09 159,902 -0.04(-0.09%)
Aug 07, 2017 50.13 50.71 50.00 50.13 264,048 +0.04(+0.09%)
Aug 04, 2017 49.42 50.13 49.06 50.09 417,633 +0.89(+1.82%)
Aug 03, 2017 49.64 50.13 49.12 49.19 260,670 -0.67(-1.35%)
Aug 02, 2017 50.49 50.62 49.73 49.86 175,126 -0.63(-1.24%)
Aug 01, 2017 50.80 50.80 50.18 50.49 134,546 -0.04(-0.09%)
Jul 31, 2017 50.58 50.71 50.22 50.53 141,317 +0.04(+0.09%)
Jul 28, 2017 50.49 50.85 50.09 50.49 175,965 -0.22(-0.44%)
Jul 27, 2017 50.98 51.11 50.62 50.71 228,321 +0.00(+0.00%)
Jul 26, 2017 51.65 51.65 50.62 50.71 105,676 -0.85(-1.65%)
Jul 25, 2017 51.38 52.01 50.85 51.56 161,649 +0.58(+1.14%)
Jul 24, 2017 50.80 51.16 50.58 50.98 163,391 +0.13(+0.26%)
Jul 21, 2017 51.92 51.92 50.58 50.85 142,659 -0.67(-1.30%)
Jul 20, 2017 51.34 51.79 51.11 51.52 134,762 +0.22(+0.44%)
Jul 19, 2017 51.79 51.79 50.89 51.29 254,497 -0.13(-0.26%)
Jul 18, 2017 52.63 52.63 51.34 51.43 239,789 -1.52(-2.87%)
Jul 17, 2017 51.92 52.95 51.65 52.95 312,676 +1.03(+1.98%)
Jul 14, 2017 52.23 52.41 51.56 51.92 402,895 -0.27(-0.51%)
Jul 13, 2017 53.04 53.04 51.43 52.19 245,109 -0.72(-1.35%)
Jul 12, 2017 53.84 54.24 52.37 52.90 252,885 -0.54(-1.00%)
Jul 11, 2017 53.08 53.53 52.63 53.44 176,482 +0.18(+0.34%)
Jul 10, 2017 52.77 53.53 52.55 53.26 145,515 +0.04(+0.08%)
Jul 07, 2017 52.95 53.26 52.41 53.22 96,551 +0.54(+1.02%)
Jul 06, 2017 52.90 53.31 52.46 52.68 156,336 -0.49(-0.93%)
Jul 05, 2017 53.40 53.40 52.37 53.17 89,179 -0.18(-0.34%)
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.