Applied Industrial Technologies (NY: AIT )

100.58 -2.38 (-2.31%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 59.40 59.40 59.40 0 -0.60(-1.00%)
Dec 29, 2016 60.20 60.52 59.60 60.00 116,698 -0.05(-0.08%)
Dec 28, 2016 61.05 61.30 59.60 60.05 181,645 -0.80(-1.31%)
Dec 27, 2016 61.40 61.65 60.80 60.85 168,563 -0.35(-0.57%)
Dec 23, 2016 61.20 61.20 61.20 0 +0.80(+1.32%)
Dec 22, 2016 61.75 62.05 60.30 60.40 260,946 -1.55(-2.50%)
Dec 21, 2016 62.30 62.60 61.80 61.95 187,974 -0.15(-0.24%)
Dec 20, 2016 61.50 62.15 61.40 62.10 211,043 +0.95(+1.55%)
Dec 19, 2016 60.20 61.35 60.20 61.15 345,678 +0.75(+1.24%)
Dec 16, 2016 62.15 62.45 60.20 60.40 1,011,181 -1.60(-2.58%)
Dec 15, 2016 61.25 62.00 61.05 62.00 274,052 +0.60(+0.98%)
Dec 14, 2016 61.85 62.50 61.25 61.40 202,242 -0.45(-0.73%)
Dec 13, 2016 62.60 62.60 61.11 61.85 176,907 -0.45(-0.72%)
Dec 12, 2016 62.20 62.65 61.85 62.30 136,283 +0.05(+0.08%)
Dec 09, 2016 61.40 62.25 61.00 62.25 194,879 +0.85(+1.38%)
Dec 08, 2016 61.40 61.75 61.00 61.40 304,129 +0.15(+0.24%)
Dec 07, 2016 61.35 61.80 61.00 61.25 292,939 -0.10(-0.16%)
Dec 06, 2016 60.60 61.55 60.50 61.35 217,121 +0.65(+1.07%)
Dec 05, 2016 60.60 60.95 60.33 60.70 184,563 +0.55(+0.91%)
Dec 02, 2016 60.30 60.95 60.10 60.15 144,307 -0.30(-0.50%)
Dec 01, 2016 60.20 61.25 59.55 60.45 228,170 +0.60(+1.00%)
Nov 30, 2016 60.00 60.90 59.25 59.85 270,989 +0.70(+1.18%)
Nov 29, 2016 59.20 59.60 58.46 59.15 181,013 -0.30(-0.50%)
Nov 28, 2016 60.00 60.15 59.15 59.45 181,100 -0.80(-1.33%)
Nov 25, 2016 60.00 60.30 59.80 60.25 43,424 +0.35(+0.58%)
Nov 23, 2016 59.90 59.90 59.90 0 +0.80(+1.35%)
Nov 22, 2016 58.50 59.27 58.50 59.10 190,980 +0.75(+1.29%)
Nov 21, 2016 57.50 58.90 57.25 58.35 242,733 +1.00(+1.74%)
Nov 18, 2016 57.25 57.40 56.65 57.35 187,447 +0.40(+0.70%)
Nov 17, 2016 56.65 57.40 56.62 56.95 131,358 +0.30(+0.53%)
Nov 16, 2016 56.45 56.90 56.10 56.65 148,350 +0.20(+0.35%)
Nov 15, 2016 55.75 56.65 55.35 56.45 218,261 +0.40(+0.71%)
Nov 14, 2016 55.45 56.60 55.25 56.05 230,670 +1.15(+2.09%)
Nov 11, 2016 54.25 55.08 53.95 54.90 369,619 +0.95(+1.76%)
Nov 10, 2016 53.80 54.55 53.70 53.95 344,971 +0.50(+0.94%)
Nov 09, 2016 50.25 53.48 50.25 53.45 357,640 +2.60(+5.11%)
Nov 08, 2016 50.45 51.45 50.40 50.85 296,308 +0.60(+1.19%)
Nov 07, 2016 49.80 50.35 49.80 50.25 370,518 +1.05(+2.13%)
Nov 04, 2016 48.85 49.55 48.70 49.20 231,379 +0.35(+0.72%)
Nov 03, 2016 49.20 49.25 48.60 48.85 168,184 -0.25(-0.51%)
Nov 02, 2016 49.65 50.30 49.08 49.10 198,259 -0.75(-1.50%)
Nov 01, 2016 50.65 50.85 49.50 49.85 195,093 -0.95(-1.87%)
Oct 31, 2016 50.30 50.92 49.90 50.80 173,096 +0.55(+1.09%)
Oct 28, 2016 50.60 50.80 49.65 50.25 220,783 +0.00(+0.00%)
Oct 27, 2016 48.35 50.80 48.30 50.25 323,780 +2.30(+4.80%)
Oct 26, 2016 47.90 48.40 47.00 47.95 529,323 +4.10(+9.35%)
Oct 25, 2016 44.55 44.55 43.50 43.85 344,303 -0.90(-2.01%)
Oct 24, 2016 44.95 45.30 44.35 44.75 136,021 -0.07(-0.16%)
Oct 21, 2016 44.53 45.02 44.34 44.82 146,220 -0.18(-0.40%)
Oct 20, 2016 45.52 45.79 44.97 45.00 196,549 -0.70(-1.53%)
Oct 19, 2016 45.37 46.02 45.09 45.70 118,739 +0.43(+0.95%)
Oct 18, 2016 45.97 45.97 45.26 45.27 103,340 -0.30(-0.66%)
Oct 17, 2016 45.56 45.77 45.31 45.57 79,752 +0.09(+0.20%)
Oct 14, 2016 45.75 46.28 45.43 45.48 112,090 -0.07(-0.15%)
Oct 13, 2016 45.64 45.80 45.42 45.55 100,476 -0.51(-1.11%)
Oct 12, 2016 45.86 46.23 45.86 46.06 87,421 +0.08(+0.17%)
Oct 11, 2016 46.82 46.82 45.69 45.98 114,504 -0.85(-1.82%)
Oct 10, 2016 46.79 47.06 46.58 46.83 109,407 +0.27(+0.58%)
Oct 07, 2016 47.16 47.16 46.22 46.56 114,430 -0.65(-1.38%)
Oct 06, 2016 46.80 47.25 46.32 47.21 163,242 +0.34(+0.73%)
Oct 05, 2016 46.39 46.92 46.29 46.87 167,317 +0.56(+1.21%)
Oct 04, 2016 46.92 47.00 46.04 46.31 100,581 -0.44(-0.94%)
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.