Applied Industrial Technologies (NY: AIT )

100.10 USD -0.16 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 57.88 58.50 57.09 58.00 256,200 -0.76(-1.29%)
May 28, 2020 61.24 61.24 58.58 58.76 199,354 -1.24(-2.07%)
May 27, 2020 59.98 60.39 59.08 60.00 219,607 +1.77(+3.04%)
May 26, 2020 57.74 58.90 57.51 58.23 145,862 +3.03(+5.49%)
May 22, 2020 55.40 55.40 54.14 55.20 107,100 +0.38(+0.69%)
May 21, 2020 55.47 56.20 54.51 54.82 153,815 -0.94(-1.69%)
May 20, 2020 54.96 56.45 54.94 55.76 161,847 +2.18(+4.07%)
May 19, 2020 54.89 55.79 53.58 53.58 125,116 -1.91(-3.44%)
May 18, 2020 52.24 55.96 52.24 55.49 231,037 +5.37(+10.71%)
May 15, 2020 50.37 51.88 49.82 50.12 598,900 -0.18(-0.36%)
May 14, 2020 46.77 50.38 45.95 50.30 267,571 +1.54(+3.16%)
May 13, 2020 50.62 50.62 47.92 48.76 163,908 -2.37(-4.64%)
May 12, 2020 53.37 53.76 51.08 51.13 176,987 -2.17(-4.07%)
May 11, 2020 52.70 53.84 50.89 53.30 224,860 -0.55(-1.02%)
May 08, 2020 53.50 53.88 52.35 53.85 238,500 +1.73(+3.32%)
May 07, 2020 52.19 52.67 51.30 52.12 164,284 +1.00(+1.96%)
May 06, 2020 51.84 52.26 50.42 51.12 203,374 -0.67(-1.29%)
May 05, 2020 50.21 53.29 50.21 51.79 314,164 +3.69(+7.67%)
May 04, 2020 50.57 50.60 47.49 48.10 399,909 -3.34(-6.49%)
May 01, 2020 50.89 51.61 49.51 51.44 256,200 -0.95(-1.81%)
Apr 30, 2020 53.46 56.55 50.38 52.39 343,810 -4.23(-7.47%)
Apr 29, 2020 54.03 57.47 53.77 56.62 272,715 +4.29(+8.20%)
Apr 28, 2020 51.73 52.77 50.80 52.33 270,753 +2.34(+4.68%)
Apr 27, 2020 48.60 50.68 48.60 49.99 397,314 +1.75(+3.63%)
Apr 24, 2020 46.82 48.50 46.73 48.24 218,000 +1.50(+3.21%)
Apr 23, 2020 45.32 47.23 45.25 46.74 177,795 +1.30(+2.86%)
Apr 22, 2020 45.25 46.42 44.53 45.44 155,113 +1.38(+3.13%)
Apr 21, 2020 44.95 45.29 43.62 44.06 169,144 -2.57(-5.51%)
Apr 20, 2020 45.70 47.26 45.17 46.63 160,168 -0.37(-0.79%)
Apr 17, 2020 47.25 48.02 46.19 47.00 214,500 +1.53(+3.36%)
Apr 16, 2020 45.75 46.70 43.93 45.47 293,857 -0.46(-1.00%)
Apr 15, 2020 47.90 48.00 45.70 45.93 245,327 -4.28(-8.52%)
Apr 14, 2020 50.82 51.28 49.65 50.21 125,278 +0.90(+1.83%)
Apr 13, 2020 51.28 51.28 48.87 49.31 142,034 -2.68(-5.15%)
Apr 09, 2020 49.44 52.19 48.33 51.99 200,100 +4.02(+8.38%)
Apr 08, 2020 47.50 48.53 45.93 47.97 236,144 +1.43(+3.07%)
Apr 07, 2020 47.67 48.98 45.89 46.54 243,660 +0.46(+1.00%)
Apr 06, 2020 44.54 46.08 43.70 46.08 342,758 +3.46(+8.12%)
Apr 03, 2020 43.32 43.69 41.39 42.62 197,800 -1.28(-2.92%)
Apr 02, 2020 42.48 44.24 42.27 43.90 168,106 +0.63(+1.46%)
Apr 01, 2020 43.58 44.38 42.71 43.27 191,584 -2.45(-5.36%)
Mar 31, 2020 44.37 46.34 44.03 45.72 269,924 +0.92(+2.05%)
Mar 30, 2020 44.02 45.90 43.40 44.80 217,673 +0.63(+1.43%)
Mar 27, 2020 47.11 48.88 43.37 44.17 310,100 -5.43(-10.95%)
Mar 26, 2020 45.61 50.31 45.61 49.60 417,791 +4.84(+10.81%)
Mar 25, 2020 39.94 46.46 39.00 44.76 393,944 +5.12(+12.92%)
Mar 24, 2020 37.22 39.81 37.22 39.64 256,773 +3.42(+9.44%)
Mar 23, 2020 35.26 36.76 33.30 36.22 255,902 +1.02(+2.90%)
Mar 20, 2020 36.75 38.02 34.47 35.20 524,200 -1.30(-3.56%)
Mar 19, 2020 31.91 36.98 30.66 36.50 353,443 +4.47(+13.96%)
Mar 18, 2020 41.14 41.76 30.96 32.03 363,653 -12.12(-27.45%)
Mar 17, 2020 41.68 44.19 40.37 44.15 465,778 +3.27(+8.00%)
Mar 16, 2020 40.01 42.35 39.27 40.88 377,259 -3.99(-8.89%)
Mar 13, 2020 44.51 44.87 40.85 44.87 294,900 +2.56(+6.05%)
Mar 12, 2020 44.27 45.26 42.18 42.31 443,286 -5.28(-11.09%)
Mar 11, 2020 47.45 49.28 46.73 47.59 395,959 -1.36(-2.78%)
Mar 10, 2020 50.30 50.55 46.87 48.95 303,050 +0.13(+0.27%)
Mar 09, 2020 52.66 53.21 48.80 48.82 407,047 -7.38(-13.13%)
Mar 06, 2020 53.47 56.58 53.47 56.20 368,100 +0.86(+1.55%)
Mar 05, 2020 57.30 58.11 54.29 55.34 255,404 -3.50(-5.95%)
Mar 04, 2020 58.67 58.94 57.35 58.84 202,821 +0.94(+1.62%)
Mar 03, 2020 58.64 60.54 57.68 57.90 243,149 -0.76(-1.30%)
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.