Applied Industrial Technologies (NY: AIT )

217.73 +4.26 (+2.00%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 105.02 105.27 103.43 104.12 154,000 -0.38(-0.37%)
Aug 30, 2022 106.61 106.61 104.10 104.50 106,364 -2.27(-2.12%)
Aug 29, 2022 106.46 107.10 105.90 106.77 100,232 -0.27(-0.25%)
Aug 26, 2022 110.86 110.86 106.61 107.03 88,138 -3.93(-3.54%)
Aug 25, 2022 110.53 111.60 109.89 110.96 81,866 +1.21(+1.10%)
Aug 24, 2022 108.73 110.21 108.73 109.76 102,897 +0.32(+0.30%)
Aug 23, 2022 108.20 109.78 108.20 109.43 108,572 +1.00(+0.92%)
Aug 22, 2022 109.49 109.51 107.63 108.43 275,129 -2.39(-2.15%)
Aug 19, 2022 112.65 112.65 110.66 110.82 131,649 -2.23(-1.97%)
Aug 18, 2022 112.56 113.43 111.86 113.05 142,113 +1.48(+1.33%)
Aug 17, 2022 112.69 112.93 111.47 111.56 128,388 -2.51(-2.20%)
Aug 16, 2022 111.64 114.09 111.64 114.08 155,858 +2.74(+2.46%)
Aug 15, 2022 110.33 112.28 109.98 111.34 253,691 -0.06(-0.05%)
Aug 12, 2022 114.94 116.02 110.12 111.40 479,584 -5.03(-4.32%)
Aug 11, 2022 113.77 118.69 113.11 116.42 527,803 +12.58(+12.12%)
Aug 10, 2022 103.53 105.61 102.92 103.84 216,547 +2.08(+2.04%)
Aug 09, 2022 102.48 102.48 101.25 101.76 139,269 -0.85(-0.83%)
Aug 08, 2022 101.81 102.83 101.68 102.62 272,515 +1.31(+1.30%)
Aug 05, 2022 99.06 101.40 98.29 101.30 109,180 +1.14(+1.13%)
Aug 04, 2022 100.14 100.78 99.57 100.17 82,875 -0.29(-0.29%)
Aug 03, 2022 99.72 101.02 98.46 100.46 125,103 +1.65(+1.67%)
Aug 02, 2022 100.70 100.70 98.57 98.81 73,317 -2.35(-2.32%)
Aug 01, 2022 97.72 102.19 97.72 101.16 211,826 +2.65(+2.69%)
Jul 29, 2022 96.62 98.86 96.62 98.50 96,105 +1.65(+1.70%)
Jul 28, 2022 96.20 97.24 95.17 96.86 61,947 +1.48(+1.55%)
Jul 27, 2022 93.71 96.38 93.40 95.38 109,213 +1.81(+1.94%)
Jul 26, 2022 93.65 94.19 92.74 93.57 81,149 +0.22(+0.23%)
Jul 25, 2022 92.23 93.52 92.03 93.35 96,292 +0.78(+0.85%)
Jul 22, 2022 92.83 93.72 91.67 92.57 106,954 -0.09(-0.10%)
Jul 21, 2022 92.30 92.75 91.13 92.66 157,193 -0.81(-0.87%)
Jul 20, 2022 92.08 93.59 91.41 93.47 136,660 +1.70(+1.86%)
Jul 19, 2022 89.03 91.92 89.03 91.77 182,925 +3.84(+4.37%)
Jul 18, 2022 89.89 90.33 87.91 87.93 116,964 -0.65(-0.73%)
Jul 15, 2022 89.28 89.28 87.56 88.57 275,063 +0.71(+0.81%)
Jul 14, 2022 86.72 88.06 86.26 87.86 181,323 -0.96(-1.08%)
Jul 13, 2022 89.31 89.63 88.38 88.82 117,140 -1.87(-2.06%)
Jul 12, 2022 91.24 92.46 90.11 90.69 88,082 -0.66(-0.72%)
Jul 11, 2022 90.60 92.34 90.60 91.35 97,071 -0.09(-0.10%)
Jul 08, 2022 92.52 92.52 90.85 91.43 98,944 -0.81(-0.88%)
Jul 07, 2022 92.09 93.33 91.90 92.25 109,735 +1.20(+1.32%)
Jul 06, 2022 91.14 91.92 89.33 91.04 155,582 -0.21(-0.23%)
Jul 05, 2022 92.01 92.86 89.51 91.25 255,593 -2.54(-2.70%)
Jul 01, 2022 93.97 95.28 92.62 93.78 150,680 -0.39(-0.42%)
Jun 30, 2022 91.09 94.63 90.62 94.18 276,084 +1.93(+2.09%)
Jun 29, 2022 92.76 93.08 91.00 92.25 132,763 -0.27(-0.30%)
Jun 28, 2022 95.59 96.24 92.25 92.52 318,102 -2.34(-2.47%)
Jun 27, 2022 94.59 96.04 93.68 94.86 195,158 +1.82(+1.96%)
Jun 24, 2022 88.99 93.14 88.99 93.04 518,374 +4.50(+5.09%)
Jun 23, 2022 89.41 90.29 87.66 88.53 158,489 -1.02(-1.14%)
Jun 22, 2022 88.44 89.95 87.93 89.55 163,583 -0.27(-0.31%)
Jun 21, 2022 90.13 90.63 88.64 89.83 230,092 +1.33(+1.50%)
Jun 17, 2022 91.35 91.35 88.11 88.50 376,317 -2.17(-2.40%)
Jun 16, 2022 94.47 95.34 90.12 90.67 161,863 -5.37(-5.59%)
Jun 15, 2022 97.17 97.87 95.03 96.04 142,745 +0.25(+0.27%)
Jun 14, 2022 95.80 97.00 94.31 95.78 211,162 -0.77(-0.80%)
Jun 13, 2022 97.04 97.50 95.41 96.55 167,006 -2.63(-2.66%)
Jun 10, 2022 101.01 101.01 98.87 99.19 145,982 -3.40(-3.31%)
Jun 09, 2022 103.45 104.24 102.54 102.59 127,743 -0.86(-0.83%)
Jun 08, 2022 104.29 104.70 103.04 103.45 183,616 -1.34(-1.28%)
Jun 07, 2022 103.79 105.40 103.26 104.79 149,201 +0.21(+0.20%)
Jun 06, 2022 103.06 104.86 101.89 104.58 224,971 +2.55(+2.50%)
Jun 03, 2022 102.44 103.33 101.66 102.04 312,322 -1.12(-1.08%)
Jun 02, 2022 102.05 103.44 101.06 103.16 178,238 +1.81(+1.79%)
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.