Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 91.09 94.63 90.62 94.17 276,094 +1.93(+2.09%)
Jun 29, 2022 92.75 93.08 91.00 92.24 132,768 -0.27(-0.30%)
Jun 28, 2022 95.58 96.24 92.24 92.52 318,112 -2.34(-2.47%)
Jun 27, 2022 94.58 96.03 93.67 94.86 195,164 +1.82(+1.96%)
Jun 24, 2022 88.99 93.13 88.99 93.04 518,391 +4.50(+5.09%)
Jun 23, 2022 89.40 90.28 87.66 88.53 158,494 -1.02(-1.14%)
Jun 22, 2022 88.43 89.95 87.92 89.55 163,588 -0.27(-0.31%)
Jun 21, 2022 90.13 90.63 88.64 89.82 230,100 +1.33(+1.50%)
Jun 17, 2022 91.35 91.35 88.11 88.49 376,330 -2.17(-2.40%)
Jun 16, 2022 94.47 95.33 90.11 90.67 161,868 -5.37(-5.59%)
Jun 15, 2022 97.17 97.86 95.02 96.03 142,750 +0.25(+0.27%)
Jun 14, 2022 95.80 96.99 94.31 95.78 211,169 -0.77(-0.80%)
Jun 13, 2022 97.04 97.50 95.41 96.55 167,011 -2.63(-2.66%)
Jun 10, 2022 101.01 101.01 98.86 99.19 145,986 -3.40(-3.31%)
Jun 09, 2022 103.44 104.24 102.53 102.58 127,748 -0.86(-0.83%)
Jun 08, 2022 104.29 104.69 103.03 103.44 183,622 -1.34(-1.28%)
Jun 07, 2022 103.79 105.39 103.26 104.79 149,206 +0.21(+0.20%)
Jun 06, 2022 103.05 104.86 101.89 104.58 224,979 +2.55(+2.50%)
Jun 03, 2022 102.44 103.33 101.65 102.03 312,332 -1.12(-1.08%)
Jun 02, 2022 102.05 103.44 101.06 103.15 178,244 +1.81(+1.79%)
Jun 01, 2022 101.55 102.30 100.17 101.34 285,773 +0.08(+0.08%)
May 31, 2022 100.02 101.95 98.92 101.26 205,470 +0.21(+0.20%)
May 27, 2022 99.73 102.01 99.73 101.06 221,752 +2.00(+2.02%)
May 26, 2022 97.86 99.69 97.37 99.06 200,741 +1.85(+1.90%)
May 25, 2022 96.39 98.57 95.90 97.21 209,074 +0.75(+0.78%)
May 24, 2022 97.57 97.73 94.55 96.45 338,580 -1.74(-1.78%)
May 23, 2022 99.64 100.61 98.02 98.20 335,713 -0.29(-0.30%)
May 20, 2022 101.34 101.54 97.44 98.49 219,167 -2.33(-2.31%)
May 19, 2022 101.56 102.44 100.00 100.82 198,927 -2.03(-1.97%)
May 18, 2022 104.33 105.40 102.06 102.85 241,540 -2.76(-2.61%)
May 17, 2022 106.00 106.49 105.37 105.61 188,592 +1.20(+1.15%)
May 16, 2022 103.30 105.16 102.42 104.41 152,217 +0.53(+0.51%)
May 13, 2022 102.23 104.65 101.76 103.88 176,426 +2.37(+2.33%)
May 12, 2022 99.59 101.65 99.08 101.51 162,779 +1.99(+2.00%)
May 11, 2022 100.73 101.55 98.15 99.52 308,614 -0.36(-0.36%)
May 10, 2022 104.57 104.70 98.77 99.88 180,678 -3.89(-3.75%)
May 09, 2022 101.68 104.75 101.68 103.77 266,117 +0.95(+0.92%)
May 06, 2022 104.22 105.59 102.25 102.82 198,962 -2.02(-1.93%)
May 05, 2022 107.43 108.10 103.64 104.84 211,635 -3.63(-3.35%)
May 04, 2022 105.14 109.00 104.59 108.47 243,837 +4.23(+4.05%)
May 03, 2022 99.56 104.47 99.26 104.25 240,887 +5.13(+5.18%)
May 02, 2022 102.43 103.01 96.33 99.12 250,413 -3.06(-3.00%)
Apr 29, 2022 102.73 104.83 101.23 102.18 239,912 -0.28(-0.28%)
Apr 28, 2022 101.02 103.72 96.43 102.46 323,488 +8.52(+9.07%)
Apr 27, 2022 93.56 95.08 92.81 93.94 172,466 +0.19(+0.20%)
Apr 26, 2022 95.48 96.87 93.51 93.76 170,462 -2.82(-2.92%)
Apr 25, 2022 96.86 96.96 94.31 96.58 173,525 -1.20(-1.23%)
Apr 22, 2022 100.48 100.48 97.19 97.78 141,257 -3.11(-3.09%)
Apr 21, 2022 101.82 101.97 99.87 100.89 165,085 +0.29(+0.29%)
Apr 20, 2022 98.13 101.62 98.13 100.60 309,008 +3.15(+3.24%)
Apr 19, 2022 96.03 97.79 95.09 97.45 164,380 +1.98(+2.08%)
Apr 18, 2022 95.24 96.35 95.00 95.46 132,967 -0.11(-0.11%)
Apr 14, 2022 97.64 98.44 95.43 95.57 175,770 -2.00(-2.05%)
Apr 13, 2022 97.13 98.19 97.00 97.57 157,119 +0.59(+0.60%)
Apr 12, 2022 96.78 98.69 96.78 96.99 164,781 +0.87(+0.90%)
Apr 11, 2022 97.11 98.28 95.96 96.12 194,316 -1.06(-1.09%)
Apr 08, 2022 98.59 99.64 97.12 97.18 193,818 -1.28(-1.30%)
Apr 07, 2022 99.26 99.58 98.28 98.46 225,722 -0.81(-0.82%)
Apr 06, 2022 98.41 101.44 98.41 99.27 274,313 +0.06(+0.06%)
Apr 05, 2022 100.77 101.04 99.03 99.21 279,661 -1.54(-1.53%)
Apr 04, 2022 101.10 101.24 98.86 100.75 171,858 -0.34(-0.34%)
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.