Applied Industrial Technologies (NY: AIT )

100.46 USD -4.75 (-4.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 70.15 70.32 69.20 69.75 186,064 -0.55(-0.78%)
May 30, 2018 69.35 70.55 69.35 70.30 235,061 +1.20(+1.74%)
May 29, 2018 68.80 69.70 68.70 69.10 216,749 -0.10(-0.14%)
May 25, 2018 69.20 69.20 69.20 0 -0.10(-0.14%)
May 24, 2018 69.20 69.60 68.55 69.30 136,770 +0.10(+0.14%)
May 23, 2018 69.20 69.50 68.35 69.20 211,656 -0.10(-0.14%)
May 22, 2018 71.95 71.95 69.25 69.30 278,391 -2.60(-3.62%)
May 21, 2018 71.70 72.55 71.65 71.90 155,489 +0.55(+0.77%)
May 18, 2018 71.40 72.04 71.20 71.35 245,008 +0.25(+0.35%)
May 17, 2018 71.25 71.90 70.50 71.10 189,635 -0.20(-0.28%)
May 16, 2018 70.15 71.88 70.15 71.30 283,847 +1.55(+2.22%)
May 15, 2018 68.60 69.90 68.40 69.75 317,393 +0.70(+1.01%)
May 14, 2018 70.20 70.20 68.95 69.05 182,945 -0.90(-1.29%)
May 11, 2018 68.25 70.10 68.25 69.95 215,861 +1.70(+2.49%)
May 10, 2018 68.95 69.25 68.20 68.25 126,181 -0.35(-0.51%)
May 09, 2018 68.75 69.20 67.85 68.60 262,483 +0.00(+0.00%)
May 08, 2018 67.50 68.65 67.50 68.60 339,608 +1.10(+1.63%)
May 07, 2018 66.15 67.75 66.15 67.50 219,968 +1.40(+2.12%)
May 04, 2018 64.25 66.20 64.25 66.10 176,012 +1.70(+2.64%)
May 03, 2018 65.00 65.05 63.60 64.40 155,557 -0.65(-1.00%)
May 02, 2018 64.55 65.45 64.45 65.05 230,161 +0.45(+0.70%)
May 01, 2018 63.75 64.90 62.45 64.60 546,160 +0.65(+1.02%)
Apr 30, 2018 64.95 65.00 62.95 63.95 682,681 -0.75(-1.16%)
Apr 27, 2018 66.40 66.50 64.05 64.70 502,333 -1.70(-2.56%)
Apr 26, 2018 73.50 73.95 64.05 66.40 533,049 -4.75(-6.68%)
Apr 25, 2018 70.70 71.70 69.95 71.15 130,890 +0.45(+0.64%)
Apr 24, 2018 72.20 72.60 69.80 70.70 247,253 -1.05(-1.46%)
Apr 23, 2018 72.15 72.55 71.60 71.75 102,431 -0.30(-0.42%)
Apr 20, 2018 73.15 73.15 71.80 72.05 126,059 -1.05(-1.44%)
Apr 19, 2018 73.20 74.20 72.65 73.10 112,993 +0.00(+0.00%)
Apr 18, 2018 73.75 74.20 72.93 73.10 164,536 -0.25(-0.34%)
Apr 17, 2018 73.70 74.10 73.30 73.35 158,745 +0.10(+0.14%)
Apr 16, 2018 71.85 73.50 71.75 73.25 212,047 +1.95(+2.73%)
Apr 13, 2018 72.35 72.35 71.10 71.30 150,396 -0.55(-0.77%)
Apr 12, 2018 71.35 72.35 71.00 71.85 71,730 +0.70(+0.98%)
Apr 11, 2018 71.45 71.80 70.50 71.15 107,023 -0.95(-1.32%)
Apr 10, 2018 71.70 72.40 71.30 72.10 266,748 +1.35(+1.91%)
Apr 09, 2018 71.80 72.20 70.70 70.75 187,231 -0.30(-0.42%)
Apr 06, 2018 72.45 73.00 70.45 71.05 110,612 -2.05(-2.80%)
Apr 05, 2018 72.20 73.20 71.85 73.10 100,396 +1.45(+2.02%)
Apr 04, 2018 69.70 71.90 69.47 71.65 94,066 +0.90(+1.27%)
Apr 03, 2018 70.35 71.05 69.80 70.75 164,331 +0.85(+1.22%)
Apr 02, 2018 72.70 72.70 69.00 69.90 178,301 -3.00(-4.12%)
Mar 29, 2018 72.90 72.90 72.90 0 +1.40(+1.96%)
Mar 28, 2018 71.75 72.20 71.25 71.50 104,954 -0.40(-0.56%)
Mar 27, 2018 72.30 72.68 71.60 71.90 325,416 -0.10(-0.14%)
Mar 26, 2018 71.25 72.20 70.65 72.00 119,866 +1.90(+2.71%)
Mar 23, 2018 72.10 72.85 70.10 70.10 146,136 -1.75(-2.44%)
Mar 22, 2018 73.25 74.00 71.75 71.85 172,358 -2.15(-2.91%)
Mar 21, 2018 73.60 74.65 73.55 74.00 117,582 +0.50(+0.68%)
Mar 20, 2018 74.10 74.40 73.45 73.50 107,603 -0.50(-0.68%)
Mar 19, 2018 73.65 74.05 72.85 74.00 156,566 +0.25(+0.34%)
Mar 16, 2018 73.05 74.20 72.95 73.75 362,144 +0.65(+0.89%)
Mar 15, 2018 74.00 74.32 72.85 73.10 110,041 -0.45(-0.61%)
Mar 14, 2018 74.25 74.40 73.20 73.55 117,201 -0.35(-0.47%)
Mar 13, 2018 75.00 75.40 73.75 73.90 225,299 -0.60(-0.81%)
Mar 12, 2018 74.60 75.40 74.10 74.50 240,433 -0.05(-0.07%)
Mar 09, 2018 73.45 75.20 72.85 74.55 223,108 +1.70(+2.33%)
Mar 08, 2018 73.05 73.54 72.05 72.85 163,640 -0.05(-0.07%)
Mar 07, 2018 73.05 72.90 174,109 +0.85(+1.18%)
Mar 06, 2018 70.95 72.15 70.55 72.05 206,577 +1.55(+2.20%)
Mar 05, 2018 70.40 70.95 69.50 70.50 147,293 -0.25(-0.35%)
Mar 02, 2018 68.65 70.90 68.20 70.75 205,676 +1.75(+2.54%)
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.