Applied Industrial Technologies (NY: AIT )

218.55 +5.08 (+2.38%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 63.97 64.74 63.88 63.92 223,344 +0.09(+0.14%)
Jun 28, 2018 64.93 64.93 63.56 63.83 204,434 -1.05(-1.62%)
Jun 27, 2018 66.34 66.93 64.84 64.88 275,298 -1.59(-2.40%)
Jun 26, 2018 66.16 66.57 65.75 66.48 209,251 +0.32(+0.48%)
Jun 25, 2018 67.80 67.86 65.84 66.16 196,565 -2.00(-2.94%)
Jun 22, 2018 68.21 68.39 67.71 68.16 226,041 +0.36(+0.54%)
Jun 21, 2018 68.98 69.07 67.57 67.80 198,000 -1.28(-1.85%)
Jun 20, 2018 68.98 69.44 68.75 69.07 266,417 +0.32(+0.46%)
Jun 19, 2018 68.21 69.33 68.16 68.75 252,773 -0.05(-0.07%)
Jun 18, 2018 68.75 69.30 68.48 68.80 182,979 +0.00(+0.00%)
Jun 15, 2018 68.85 68.16 68.80 293,851 +0.64(+0.94%)
Jun 14, 2018 67.66 68.21 67.43 68.16 108,983 +0.77(+1.15%)
Jun 13, 2018 67.43 67.61 66.89 67.39 178,499 +0.05(+0.07%)
Jun 12, 2018 67.25 67.43 66.70 67.34 109,467 +0.09(+0.14%)
Jun 11, 2018 66.20 67.48 66.20 67.25 164,709 +1.09(+1.65%)
Jun 08, 2018 66.20 66.43 65.66 66.16 242,723 -0.14(-0.21%)
Jun 07, 2018 66.07 66.66 65.84 66.29 274,487 +0.32(+0.48%)
Jun 06, 2018 66.02 65.97 155,124 +0.55(+0.84%)
Jun 05, 2018 65.34 65.50 64.43 65.43 213,665 +0.23(+0.35%)
Jun 04, 2018 64.15 65.29 64.15 65.20 232,314 +1.37(+2.14%)
Jun 01, 2018 64.24 64.65 63.47 63.83 572,189 +0.27(+0.43%)
May 31, 2018 63.92 64.08 63.06 63.56 204,184 -0.50(-0.78%)
May 30, 2018 63.20 64.29 63.20 64.06 257,953 +1.09(+1.74%)
May 29, 2018 62.69 63.51 62.60 62.97 237,858 -0.09(-0.14%)
May 25, 2018 63.06 63.06 63.06 0 -0.09(-0.14%)
May 24, 2018 63.06 63.42 62.47 63.15 150,089 +0.09(+0.14%)
May 23, 2018 63.06 63.33 62.28 63.06 232,269 -0.09(-0.14%)
May 22, 2018 65.56 65.56 63.10 63.15 305,503 -2.37(-3.62%)
May 21, 2018 65.34 66.11 65.29 65.52 170,632 +0.50(+0.77%)
May 18, 2018 65.06 65.65 64.88 65.02 268,869 +0.23(+0.35%)
May 17, 2018 64.93 65.52 64.24 64.79 208,103 -0.18(-0.28%)
May 16, 2018 63.92 65.50 63.92 64.97 311,490 +1.41(+2.22%)
May 15, 2018 62.51 63.70 62.33 63.56 348,303 +0.64(+1.01%)
May 14, 2018 63.97 63.97 62.83 62.92 200,761 -0.55(-0.86%)
May 11, 2018 61.93 63.60 61.93 63.47 237,903 +1.54(+2.49%)
May 10, 2018 62.56 62.83 61.88 61.93 139,066 -0.32(-0.51%)
May 09, 2018 62.38 62.79 61.56 62.24 289,286 +0.00(+0.00%)
May 08, 2018 61.25 62.29 61.25 62.24 374,287 +1.00(+1.63%)
May 07, 2018 60.02 61.47 60.02 61.25 242,430 +1.27(+2.12%)
May 04, 2018 58.30 60.07 58.30 59.98 193,985 +1.54(+2.64%)
May 03, 2018 58.98 59.02 57.71 58.43 171,441 -0.59(-1.00%)
May 02, 2018 58.57 59.39 58.48 59.02 253,664 +0.41(+0.70%)
May 01, 2018 57.84 58.89 56.66 58.61 601,931 +0.59(+1.02%)
Apr 30, 2018 58.93 58.98 57.12 58.02 752,394 -0.68(-1.16%)
Apr 27, 2018 60.25 60.34 58.12 58.71 553,629 -1.54(-2.56%)
Apr 26, 2018 66.69 67.10 58.12 60.25 587,482 -4.31(-6.68%)
Apr 25, 2018 64.15 65.06 63.47 64.56 144,256 +0.41(+0.64%)
Apr 24, 2018 65.51 65.87 63.33 64.15 272,501 -0.95(-1.46%)
Apr 23, 2018 65.47 65.83 64.97 65.10 112,890 -0.27(-0.42%)
Apr 20, 2018 66.37 66.37 65.15 65.37 138,931 -0.95(-1.44%)
Apr 19, 2018 66.42 67.33 65.92 66.33 124,531 +0.00(+0.00%)
Apr 18, 2018 66.92 67.33 66.17 66.33 181,337 -0.23(-0.34%)
Apr 17, 2018 66.87 67.23 66.51 66.55 174,955 +0.09(+0.14%)
Apr 16, 2018 65.19 66.69 65.10 66.46 233,700 +1.77(+2.73%)
Apr 13, 2018 65.65 65.65 64.51 64.69 165,753 -0.50(-0.77%)
Apr 12, 2018 64.74 65.65 64.42 65.19 79,054 +0.64(+0.98%)
Apr 11, 2018 64.83 65.15 63.97 64.56 117,951 -0.86(-1.32%)
Apr 10, 2018 65.06 65.69 64.69 65.42 293,987 +1.22(+1.91%)
Apr 09, 2018 65.15 65.51 64.15 64.19 206,350 -0.27(-0.42%)
Apr 06, 2018 65.74 66.24 63.92 64.47 121,907 -1.86(-2.80%)
Apr 05, 2018 65.51 66.42 65.19 66.33 110,648 +1.32(+2.02%)
Apr 04, 2018 63.24 65.24 63.04 65.01 103,671 +0.82(+1.27%)
Apr 03, 2018 63.83 64.47 63.33 64.19 181,111 +0.77(+1.22%)
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.