Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 89.75 90.36 87.17 87.38 185,800 -1.98(-2.21%)
Sep 29, 2021 88.16 89.60 86.94 89.36 111,017 +2.06(+2.35%)
Sep 28, 2021 89.33 90.36 87.16 87.30 132,579 -1.85(-2.08%)
Sep 27, 2021 86.51 89.29 86.50 89.15 164,064 +3.40(+3.97%)
Sep 24, 2021 84.08 86.23 84.08 85.75 156,570 +1.20(+1.42%)
Sep 23, 2021 83.04 84.72 83.04 84.55 113,827 +1.87(+2.26%)
Sep 22, 2021 81.28 83.48 81.28 82.68 123,130 +2.27(+2.82%)
Sep 21, 2021 81.08 81.18 79.18 80.41 134,739 +0.20(+0.25%)
Sep 20, 2021 78.95 80.45 78.95 80.21 133,543 -0.71(-0.87%)
Sep 17, 2021 82.60 82.64 80.29 80.91 582,564 -1.49(-1.81%)
Sep 16, 2021 84.09 84.60 82.35 82.41 125,342 -1.80(-2.14%)
Sep 15, 2021 83.03 84.54 82.85 84.21 118,428 +0.90(+1.08%)
Sep 14, 2021 84.32 84.32 82.82 83.31 116,196 -0.49(-0.59%)
Sep 13, 2021 83.90 84.45 82.69 83.80 99,763 +0.42(+0.50%)
Sep 10, 2021 84.97 85.01 83.26 83.39 100,150 -0.69(-0.82%)
Sep 09, 2021 84.80 85.59 83.98 84.07 118,723 -0.59(-0.70%)
Sep 08, 2021 83.19 84.87 83.19 84.67 146,918 +0.82(+0.98%)
Sep 07, 2021 84.41 84.93 83.79 83.84 99,923 -0.87(-1.03%)
Sep 03, 2021 85.09 85.40 84.22 84.71 75,146 -0.82(-0.96%)
Sep 02, 2021 85.13 85.54 84.55 85.54 152,419 +0.54(+0.64%)
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.