Applied Industrial Technologies (NY: AIT )

100.10 USD +2.85 (+2.93%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 62.78 63.32 61.27 63.12 171,800 -0.17(-0.27%)
Jul 30, 2020 63.21 63.51 62.40 63.29 98,135 -1.26(-1.95%)
Jul 29, 2020 63.29 64.68 63.22 64.55 111,945 +1.57(+2.49%)
Jul 28, 2020 63.93 64.36 62.93 62.98 101,468 -1.16(-1.81%)
Jul 27, 2020 64.22 64.76 63.75 64.14 148,414 -0.18(-0.28%)
Jul 24, 2020 64.86 65.18 64.04 64.32 108,900 -0.71(-1.09%)
Jul 23, 2020 64.09 65.54 64.09 65.03 159,302 +0.81(+1.26%)
Jul 22, 2020 63.71 65.07 63.71 64.22 112,609 -0.07(-0.11%)
Jul 21, 2020 63.83 64.91 63.83 64.29 186,368 +1.03(+1.63%)
Jul 20, 2020 63.08 63.35 62.45 63.26 128,822 -0.25(-0.39%)
Jul 17, 2020 63.42 64.15 63.14 63.51 120,500 +0.25(+0.40%)
Jul 16, 2020 63.03 64.11 62.85 63.26 119,099 +0.09(+0.14%)
Jul 15, 2020 63.83 64.21 62.21 63.17 331,559 +1.15(+1.85%)
Jul 14, 2020 60.41 62.10 60.40 62.02 192,342 +1.52(+2.51%)
Jul 13, 2020 61.25 62.03 59.93 60.50 198,533 +0.09(+0.15%)
Jul 10, 2020 58.96 60.49 58.96 60.41 219,600 +1.27(+2.15%)
Jul 09, 2020 60.65 60.92 58.42 59.14 221,126 -1.81(-2.97%)
Jul 08, 2020 60.28 60.99 59.59 60.95 248,166 +0.18(+0.30%)
Jul 07, 2020 61.26 61.71 60.47 60.77 221,630 -1.34(-2.16%)
Jul 06, 2020 63.03 63.03 61.52 62.11 198,186 +0.73(+1.19%)
Jul 02, 2020 62.84 63.85 61.07 61.38 190,400 +0.50(+0.82%)
Jul 01, 2020 62.48 63.19 60.78 60.88 152,223 -1.51(-2.42%)
Jun 30, 2020 61.15 62.63 61.05 62.39 240,031 +0.93(+1.51%)
Jun 29, 2020 60.06 61.59 59.91 61.46 182,864 +2.50(+4.24%)
Jun 26, 2020 59.32 59.65 58.41 58.96 802,400 -0.95(-1.59%)
Jun 25, 2020 57.78 60.00 57.63 59.91 245,880 +1.64(+2.81%)
Jun 24, 2020 60.01 60.33 58.24 58.27 212,626 -2.71(-4.44%)
Jun 23, 2020 62.50 62.50 60.90 60.98 119,771 -0.19(-0.31%)
Jun 22, 2020 59.61 61.45 58.89 61.17 159,387 +1.06(+1.76%)
Jun 19, 2020 62.43 62.43 59.70 60.11 301,900 -1.30(-2.12%)
Jun 18, 2020 60.52 62.04 60.52 61.41 141,273 +0.01(+0.02%)
Jun 17, 2020 63.17 63.17 61.26 61.40 141,336 -1.49(-2.37%)
Jun 16, 2020 64.06 64.06 61.83 62.89 142,617 +1.89(+3.10%)
Jun 15, 2020 57.36 61.89 56.82 61.00 193,662 +1.58(+2.66%)
Jun 12, 2020 62.12 62.12 58.02 59.42 266,700 +0.26(+0.44%)
Jun 11, 2020 61.79 61.92 59.10 59.16 222,231 -5.78(-8.90%)
Jun 10, 2020 66.75 66.75 64.04 64.94 161,607 -1.86(-2.78%)
Jun 09, 2020 66.78 68.75 65.88 66.80 206,218 -1.33(-1.95%)
Jun 08, 2020 67.89 69.20 67.89 68.13 240,124 +1.18(+1.76%)
Jun 05, 2020 66.80 68.29 66.02 66.95 266,700 +2.93(+4.58%)
Jun 04, 2020 61.68 64.74 61.10 64.02 215,014 +1.36(+2.17%)
Jun 03, 2020 61.20 63.32 61.20 62.66 154,747 +2.75(+4.59%)
Jun 02, 2020 59.31 60.44 58.92 59.91 161,476 +1.27(+2.17%)
Jun 01, 2020 58.49 59.80 58.22 58.64 182,176 +0.64(+1.10%)
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%)
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.