Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 94.82 94.88 91.84 92.51 128,413 -3.26(-3.40%)
Nov 29, 2021 99.52 99.52 95.49 95.78 130,000 -2.02(-2.06%)
Nov 26, 2021 99.16 101.50 96.86 97.79 102,419 -4.62(-4.52%)
Nov 24, 2021 102.83 103.51 102.36 102.41 63,825 -1.17(-1.13%)
Nov 23, 2021 102.62 104.24 102.11 103.58 112,152 +0.93(+0.91%)
Nov 22, 2021 104.16 106.95 102.36 102.65 242,071 -0.58(-0.57%)
Nov 19, 2021 102.77 103.85 102.61 103.23 225,687 -0.04(-0.04%)
Nov 18, 2021 102.75 103.43 101.46 103.27 150,748 +0.87(+0.85%)
Nov 17, 2021 101.86 102.67 100.66 102.40 133,731 +0.29(+0.29%)
Nov 16, 2021 101.49 103.26 100.74 102.11 130,598 +0.33(+0.33%)
Nov 15, 2021 102.62 102.62 100.72 101.78 103,293 -0.95(-0.93%)
Nov 12, 2021 101.46 103.01 100.79 102.73 134,521 +1.32(+1.31%)
Nov 11, 2021 100.66 101.88 99.54 101.41 85,049 +0.65(+0.65%)
Nov 10, 2021 100.43 100.76 83,366 +0.16(+0.16%)
Nov 09, 2021 99.99 100.94 99.49 100.60 83,913 +0.48(+0.47%)
Nov 08, 2021 101.30 101.30 99.25 100.12 80,139 +0.03(+0.03%)
Nov 05, 2021 97.20 100.36 96.98 100.09 114,557 +4.34(+4.53%)
Nov 04, 2021 95.92 96.96 95.09 95.75 110,124 +0.29(+0.30%)
Nov 03, 2021 93.12 96.14 93.01 95.46 134,158 +1.67(+1.78%)
Nov 02, 2021 94.38 94.69 93.24 93.79 129,775 -0.38(-0.40%)
Nov 01, 2021 94.98 95.48 94.07 94.17 168,874 -0.42(-0.44%)
Oct 29, 2021 95.28 96.81 94.21 94.59 162,010 -1.24(-1.30%)
Oct 28, 2021 94.84 96.38 93.76 95.83 265,960 +2.17(+2.32%)
Oct 27, 2021 97.56 98.43 92.99 93.66 216,149 -4.87(-4.94%)
Oct 26, 2021 98.75 98.53 98,451 -0.38(-0.38%)
Oct 25, 2021 97.05 99.10 96.46 98.91 105,606 +1.78(+1.83%)
Oct 22, 2021 97.91 98.27 96.86 97.13 155,946 -0.16(-0.16%)
Oct 21, 2021 95.46 97.31 94.57 97.29 186,757 +1.37(+1.43%)
Oct 20, 2021 94.03 96.18 93.73 95.92 132,296 +1.79(+1.90%)
Oct 19, 2021 94.62 94.62 93.82 94.13 57,263 -0.26(-0.28%)
Oct 18, 2021 92.43 94.47 92.11 94.40 146,316 +1.80(+1.95%)
Oct 15, 2021 96.08 96.16 92.55 92.59 153,319 -1.46(-1.55%)
Oct 14, 2021 92.87 94.15 92.36 94.05 56,570 +2.40(+2.62%)
Oct 13, 2021 92.23 92.52 90.76 91.65 89,890 -0.51(-0.56%)
Oct 12, 2021 92.75 92.91 91.78 92.16 99,661 -0.04(-0.04%)
Oct 11, 2021 93.47 94.14 92.16 92.20 77,189 -1.01(-1.08%)
Oct 08, 2021 92.48 93.39 92.04 93.21 68,934 +0.66(+0.71%)
Oct 07, 2021 90.88 92.84 90.37 92.55 325,763 +2.60(+2.89%)
Oct 06, 2021 89.53 90.59 87.92 89.95 104,035 -0.61(-0.68%)
Oct 05, 2021 90.73 91.22 89.71 90.56 139,904 +0.43(+0.47%)
Oct 04, 2021 88.82 90.47 88.82 90.14 116,761 +1.07(+1.20%)
Oct 01, 2021 88.27 90.13 86.86 89.07 143,597 +1.61(+1.84%)
Sep 30, 2021 89.83 90.44 87.25 87.46 185,635 -1.98(-2.21%)
Sep 29, 2021 88.23 89.68 87.02 89.44 110,918 +2.06(+2.35%)
Sep 28, 2021 89.41 90.44 87.23 87.38 132,461 -1.85(-2.08%)
Sep 27, 2021 86.58 89.37 86.57 89.23 163,918 +3.41(+3.97%)
Sep 24, 2021 84.16 86.30 84.16 85.83 156,431 +1.20(+1.42%)
Sep 23, 2021 83.11 84.80 83.11 84.62 113,726 +1.87(+2.26%)
Sep 22, 2021 81.35 83.56 81.35 82.75 123,020 +2.27(+2.82%)
Sep 21, 2021 81.15 81.26 79.25 80.48 134,619 +0.20(+0.25%)
Sep 20, 2021 79.02 80.52 79.02 80.28 133,425 -0.71(-0.87%)
Sep 17, 2021 82.67 82.71 80.36 80.99 582,047 -1.49(-1.81%)
Sep 16, 2021 84.17 84.67 82.42 82.48 125,231 -1.80(-2.14%)
Sep 15, 2021 83.10 84.61 82.93 84.28 118,323 +0.90(+1.08%)
Sep 14, 2021 84.39 84.39 82.89 83.38 116,093 -0.49(-0.59%)
Sep 13, 2021 83.97 84.52 82.76 83.88 99,674 +0.42(+0.50%)
Sep 10, 2021 85.04 85.09 83.33 83.46 100,062 -0.69(-0.82%)
Sep 09, 2021 84.88 85.66 84.06 84.15 118,618 -0.59(-0.70%)
Sep 08, 2021 83.27 84.94 83.26 84.74 146,788 +0.82(+0.98%)
Sep 07, 2021 84.49 85.00 83.87 83.92 99,835 -0.87(-1.03%)
Sep 03, 2021 85.17 85.48 84.29 84.79 75,080 -0.82(-0.96%)
Sep 02, 2021 85.21 85.61 84.62 85.61 152,284 +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.