Applied Industrial Technologies (NY: AIT )

89.45 USD +1.94 (+2.22%)
Streaming Delayed Price Updated: 2:21 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 63.35 63.60 62.65 63.05 292,389 -0.65(-1.02%)
Feb 27, 2017 62.90 63.78 62.80 63.70 167,114 +0.75(+1.19%)
Feb 24, 2017 61.90 63.03 61.60 62.95 160,345 +0.25(+0.40%)
Feb 23, 2017 63.75 63.75 62.45 62.70 201,072 -0.65(-1.03%)
Feb 22, 2017 63.65 63.65 63.10 63.35 128,017 -0.60(-0.94%)
Feb 21, 2017 63.00 63.95 63.00 63.95 140,839 +1.30(+2.08%)
Feb 17, 2017 62.65 62.65 62.65 0 +0.15(+0.24%)
Feb 16, 2017 62.10 62.80 62.03 62.50 150,048 +0.20(+0.32%)
Feb 15, 2017 61.65 62.50 61.65 62.30 128,667 +0.25(+0.40%)
Feb 14, 2017 62.00 62.65 61.60 62.05 265,852 -0.10(-0.16%)
Feb 13, 2017 61.85 62.35 61.85 62.15 305,782 +0.30(+0.49%)
Feb 10, 2017 61.70 61.85 61.08 61.85 221,345 +0.70(+1.14%)
Feb 09, 2017 60.35 61.35 60.35 61.15 385,802 +0.80(+1.33%)
Feb 08, 2017 60.65 60.85 59.70 60.35 139,701 -0.65(-1.07%)
Feb 07, 2017 60.90 61.25 60.60 61.00 233,526 +0.20(+0.33%)
Feb 06, 2017 61.00 61.42 60.55 60.80 324,000 -0.25(-0.41%)
Feb 03, 2017 61.15 61.20 60.45 61.05 301,927 +0.35(+0.58%)
Feb 02, 2017 60.90 61.15 60.40 60.70 255,010 -0.25(-0.41%)
Feb 01, 2017 60.60 61.60 60.55 60.95 311,565 +0.50(+0.83%)
Jan 31, 2017 61.45 61.55 59.95 60.45 279,231 -1.05(-1.71%)
Jan 30, 2017 62.20 62.20 60.45 61.50 361,391 -1.00(-1.60%)
Jan 27, 2017 64.30 64.30 62.35 62.50 341,043 -1.95(-3.03%)
Jan 26, 2017 66.00 66.65 63.40 64.45 348,991 +0.20(+0.31%)
Jan 25, 2017 63.85 64.75 63.65 64.25 272,394 +1.00(+1.58%)
Jan 24, 2017 62.45 63.40 62.20 63.25 212,412 +1.10(+1.77%)
Jan 23, 2017 61.95 62.25 61.00 62.15 174,701 -0.05(-0.08%)
Jan 20, 2017 61.90 62.40 61.80 62.20 137,866 +0.35(+0.57%)
Jan 19, 2017 62.05 62.15 61.55 61.85 216,870 -0.15(-0.24%)
Jan 18, 2017 61.05 62.75 60.55 62.00 176,836 +1.25(+2.06%)
Jan 17, 2017 61.00 61.35 60.50 60.75 179,972 -0.35(-0.57%)
Jan 13, 2017 61.10 61.10 61.10 0 +0.20(+0.33%)
Jan 12, 2017 61.10 61.15 59.85 60.90 119,709 -0.45(-0.73%)
Jan 11, 2017 61.00 61.65 60.75 61.35 259,805 +0.70(+1.15%)
Jan 10, 2017 59.85 60.65 59.70 60.65 277,163 +1.10(+1.85%)
Jan 09, 2017 59.45 59.83 58.95 59.55 178,526 -0.20(-0.33%)
Jan 06, 2017 60.05 60.30 59.46 59.75 135,733 -0.10(-0.17%)
Jan 05, 2017 60.50 60.70 59.10 59.85 176,464 -0.80(-1.32%)
Jan 04, 2017 60.35 60.80 60.05 60.65 257,788 +0.30(+0.50%)
Jan 03, 2017 59.90 60.60 58.80 60.35 309,514 +0.95(+1.60%)
Dec 30, 2016 59.40 59.40 59.40 0 -0.60(-1.00%)
Dec 29, 2016 60.20 60.53 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%)
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.