Applied Industrial Technologies (NY: AIT )

95.42 USD -1.50 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 60.35 60.67 59.65 59.94 286,957 -0.10(-0.17%)
Apr 29, 2019 59.07 60.89 58.92 60.04 203,786 +0.77(+1.30%)
Apr 26, 2019 61.14 61.14 57.31 59.27 344,300 -2.34(-3.80%)
Apr 25, 2019 63.15 63.53 61.58 61.61 213,513 -1.89(-2.98%)
Apr 24, 2019 63.31 64.12 63.05 63.50 154,571 +0.01(+0.02%)
Apr 23, 2019 62.81 63.85 62.55 63.49 117,389 +0.86(+1.37%)
Apr 22, 2019 62.55 62.74 61.91 62.63 150,330 -0.07(-0.11%)
Apr 18, 2019 62.40 63.21 62.23 62.70 109,100 +0.21(+0.34%)
Apr 17, 2019 61.96 62.58 61.58 62.49 203,558 +0.96(+1.56%)
Apr 16, 2019 62.21 62.21 61.26 61.53 161,661 -0.34(-0.55%)
Apr 15, 2019 61.83 62.35 61.65 61.87 122,805 +0.04(+0.06%)
Apr 12, 2019 61.69 61.96 60.97 61.83 208,800 +0.69(+1.13%)
Apr 11, 2019 60.92 61.60 60.92 61.14 87,296 +0.60(+0.99%)
Apr 10, 2019 59.14 60.81 59.10 60.54 148,054 +1.33(+2.25%)
Apr 09, 2019 60.11 60.11 59.12 59.21 139,351 -1.23(-2.04%)
Apr 08, 2019 60.76 60.81 59.85 60.44 119,035 -0.46(-0.76%)
Apr 05, 2019 60.17 60.99 59.87 60.90 119,600 +0.99(+1.65%)
Apr 04, 2019 59.58 60.37 59.58 59.91 94,595 +0.55(+0.93%)
Apr 03, 2019 59.33 59.70 58.91 59.36 103,271 +0.70(+1.19%)
Apr 02, 2019 60.02 60.02 58.53 58.66 237,597 -1.25(-2.09%)
Apr 01, 2019 60.12 60.74 59.51 59.91 164,708 +0.44(+0.74%)
Mar 29, 2019 58.96 59.60 58.92 59.47 218,300 +1.08(+1.85%)
Mar 28, 2019 57.99 58.48 57.18 58.39 106,650 +0.72(+1.25%)
Mar 27, 2019 57.19 58.02 56.84 57.67 116,910 +0.30(+0.52%)
Mar 26, 2019 57.21 58.17 57.12 57.37 140,972 +0.69(+1.22%)
Mar 25, 2019 56.13 56.86 55.94 56.68 192,188 +0.56(+1.00%)
Mar 22, 2019 58.93 59.28 56.07 56.12 157,600 -3.23(-5.44%)
Mar 21, 2019 57.98 59.60 57.98 59.35 135,040 +1.24(+2.13%)
Mar 20, 2019 58.21 58.89 57.30 58.11 205,800 -0.10(-0.17%)
Mar 19, 2019 58.92 59.24 57.99 58.21 242,535 -0.37(-0.63%)
Mar 18, 2019 58.12 58.77 57.95 58.58 148,060 +0.52(+0.90%)
Mar 15, 2019 58.88 59.00 57.92 58.06 366,400 -0.08(-0.14%)
Mar 14, 2019 58.64 58.64 57.95 58.14 118,792 -0.64(-1.09%)
Mar 13, 2019 58.34 59.20 58.11 58.78 181,214 +0.65(+1.12%)
Mar 12, 2019 57.92 58.54 57.83 58.13 103,351 +0.21(+0.36%)
Mar 11, 2019 57.12 58.06 56.89 57.92 101,048 +0.88(+1.54%)
Mar 08, 2019 56.74 57.30 56.13 57.04 131,500 +0.87(+1.55%)
Mar 07, 2019 57.08 57.08 55.96 56.17 105,922 -0.85(-1.49%)
Mar 06, 2019 58.32 58.32 56.87 57.02 124,245 -1.32(-2.26%)
Mar 05, 2019 58.40 58.42 57.75 58.34 121,533 +0.00(+0.00%)
Mar 04, 2019 58.90 59.32 58.16 58.34 179,177 -0.49(-0.83%)
Mar 01, 2019 58.84 58.95 57.74 58.83 164,100 +0.69(+1.19%)
Feb 28, 2019 58.79 59.04 58.13 58.14 173,471 -0.77(-1.31%)
Feb 27, 2019 59.29 59.55 58.53 58.91 134,449 -0.64(-1.07%)
Feb 26, 2019 60.18 60.18 59.31 59.55 184,338 -0.67(-1.11%)
Feb 25, 2019 60.46 60.72 60.22 60.22 264,796 +0.08(+0.13%)
Feb 22, 2019 60.57 60.75 59.95 60.14 150,000 +0.03(+0.05%)
Feb 21, 2019 60.25 60.28 59.70 60.11 216,131 -0.39(-0.64%)
Feb 20, 2019 59.08 60.55 59.07 60.50 248,212 +1.39(+2.35%)
Feb 19, 2019 57.82 59.37 57.64 59.11 321,714 +1.18(+2.04%)
Feb 15, 2019 58.40 58.68 57.60 57.93 429,200 +0.13(+0.22%)
Feb 14, 2019 57.60 58.63 57.40 57.80 187,277 -0.47(-0.81%)
Feb 13, 2019 58.17 58.62 57.85 58.27 173,282 +0.32(+0.55%)
Feb 12, 2019 56.92 57.98 56.69 57.95 250,282 +1.63(+2.89%)
Feb 11, 2019 56.46 56.75 55.93 56.32 234,858 +0.13(+0.23%)
Feb 08, 2019 55.50 56.22 55.31 56.19 195,900 +0.25(+0.45%)
Feb 07, 2019 56.99 57.22 55.70 55.94 225,407 -1.44(-2.51%)
Feb 06, 2019 57.64 57.87 57.27 57.38 122,741 -0.60(-1.03%)
Feb 05, 2019 58.56 58.67 57.73 57.98 186,189 -0.56(-0.96%)
Feb 04, 2019 57.85 58.87 57.85 58.54 368,823 +0.65(+1.12%)
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.