Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 89.74 90.35 87.17 87.38 185,806 -1.98(-2.21%)
Sep 29, 2021 88.15 89.60 86.94 89.35 111,021 +2.06(+2.35%)
Sep 28, 2021 89.33 90.35 87.15 87.30 132,583 -1.85(-2.08%)
Sep 27, 2021 86.50 89.29 86.49 89.15 164,069 +3.40(+3.97%)
Sep 24, 2021 84.08 86.22 84.08 85.75 156,575 +1.20(+1.42%)
Sep 23, 2021 83.03 84.72 83.03 84.55 113,831 +1.87(+2.26%)
Sep 22, 2021 81.28 83.48 81.28 82.68 123,134 +2.27(+2.82%)
Sep 21, 2021 81.08 81.18 79.18 80.41 134,743 +0.20(+0.25%)
Sep 20, 2021 78.94 80.45 78.94 80.20 133,548 -0.71(-0.87%)
Sep 17, 2021 82.60 82.64 80.29 80.91 582,584 -1.49(-1.81%)
Sep 16, 2021 84.09 84.59 82.35 82.40 125,346 -1.80(-2.14%)
Sep 15, 2021 83.02 84.54 82.85 84.21 118,432 +0.90(+1.08%)
Sep 14, 2021 84.31 84.31 82.82 83.31 116,200 -0.49(-0.59%)
Sep 13, 2021 83.90 84.44 82.68 83.80 99,766 +0.42(+0.50%)
Sep 10, 2021 84.96 85.01 83.26 83.38 100,154 -0.69(-0.82%)
Sep 09, 2021 84.80 85.58 83.98 84.07 118,727 -0.59(-0.70%)
Sep 08, 2021 83.19 84.87 83.18 84.66 146,923 +0.82(+0.98%)
Sep 07, 2021 84.41 84.92 83.79 83.84 99,927 -0.87(-1.03%)
Sep 03, 2021 85.09 85.40 84.22 84.71 75,149 -0.82(-0.96%)
Sep 02, 2021 85.13 85.53 84.55 85.53 152,424 +0.54(+0.64%)
Sep 01, 2021 86.22 86.33 84.13 84.99 83,158 -1.11(-1.28%)
Aug 31, 2021 87.24 87.65 86.08 86.10 154,514 -1.54(-1.76%)
Aug 30, 2021 88.94 88.94 87.56 87.64 73,460 -1.02(-1.15%)
Aug 27, 2021 86.44 89.17 86.44 88.66 164,553 +2.82(+3.29%)
Aug 26, 2021 85.29 86.25 83.98 85.84 162,389 +0.17(+0.20%)
Aug 25, 2021 85.94 86.85 85.51 85.66 96,952 -0.01(-0.01%)
Aug 24, 2021 85.39 85.92 84.86 85.67 135,514 +0.25(+0.30%)
Aug 23, 2021 85.37 85.91 84.55 85.42 83,987 +0.91(+1.08%)
Aug 20, 2021 82.99 85.20 82.99 84.51 108,875 +1.25(+1.50%)
Aug 19, 2021 84.78 85.57 82.89 83.26 116,017 -2.36(-2.75%)
Aug 18, 2021 87.11 88.27 85.59 85.61 132,766 -0.83(-0.96%)
Aug 17, 2021 86.50 87.45 84.78 86.45 175,124 +0.38(+0.44%)
Aug 16, 2021 86.61 87.46 86.01 86.07 93,340 -1.49(-1.70%)
Aug 13, 2021 88.16 88.16 87.06 87.56 99,158 -0.61(-0.69%)
Aug 12, 2021 87.60 88.44 87.33 88.17 120,683 +0.74(+0.85%)
Aug 11, 2021 85.93 87.56 84.99 87.43 91,475 +1.66(+1.94%)
Aug 10, 2021 82.84 85.91 82.84 85.77 139,042 +2.69(+3.24%)
Aug 09, 2021 84.23 84.25 82.85 83.07 48,218 -1.34(-1.59%)
Aug 06, 2021 84.14 85.43 82.96 84.41 98,733 +1.44(+1.73%)
Aug 05, 2021 84.44 85.17 82.68 82.98 141,704 -0.73(-0.88%)
Aug 04, 2021 85.04 85.37 83.44 83.71 96,399 -2.41(-2.80%)
Aug 03, 2021 85.58 86.91 84.22 86.12 236,208 +1.59(+1.89%)
Aug 02, 2021 86.94 87.62 84.20 84.53 91,327 -2.12(-2.44%)
Jul 30, 2021 85.67 86.73 85.11 86.65 102,156 +0.63(+0.73%)
Jul 29, 2021 85.53 86.42 85.00 86.02 80,377 +1.79(+2.12%)
Jul 28, 2021 84.75 84.92 82.86 84.23 73,092 +0.19(+0.23%)
Jul 27, 2021 84.40 85.68 83.85 84.04 106,322 -1.44(-1.68%)
Jul 26, 2021 85.29 85.72 84.88 85.48 84,844 +0.54(+0.64%)
Jul 23, 2021 83.60 85.23 83.57 84.94 74,358 +1.62(+1.95%)
Jul 22, 2021 84.95 85.00 83.02 83.31 89,053 -1.95(-2.29%)
Jul 21, 2021 86.10 87.18 84.95 85.26 78,181 +0.34(+0.40%)
Jul 20, 2021 82.23 85.55 82.23 84.93 225,426 +2.87(+3.50%)
Jul 19, 2021 81.98 82.87 81.02 82.06 97,546 -1.76(-2.10%)
Jul 16, 2021 86.25 86.25 83.61 83.82 81,847 -1.51(-1.77%)
Jul 15, 2021 84.51 86.16 84.51 85.32 74,786 -0.01(-0.01%)
Jul 14, 2021 85.73 86.59 84.39 85.33 164,858 +0.29(+0.34%)
Jul 13, 2021 85.69 86.50 84.85 85.04 137,560 -1.56(-1.80%)
Jul 12, 2021 85.36 86.70 85.36 86.60 121,752 +0.16(+0.19%)
Jul 09, 2021 86.04 86.92 85.47 86.43 115,290 +2.20(+2.61%)
Jul 08, 2021 83.87 86.23 83.23 84.23 196,180 -1.72(-2.00%)
Jul 07, 2021 84.83 86.33 84.52 85.95 143,722 +0.64(+0.75%)
Jul 06, 2021 87.46 87.55 83.53 85.31 162,806 -2.74(-3.12%)
Jul 02, 2021 89.39 89.47 88.06 88.06 194,503 -1.12(-1.26%)
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.