Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 101.55 102.31 100.18 101.34 285,763 +0.08(+0.08%)
May 31, 2022 100.02 101.95 98.92 101.27 205,463 +0.21(+0.20%)
May 27, 2022 99.74 102.01 99.74 101.06 221,744 +2.00(+2.02%)
May 26, 2022 97.87 99.70 97.37 99.06 200,734 +1.85(+1.90%)
May 25, 2022 96.40 98.57 95.90 97.21 209,067 +0.75(+0.78%)
May 24, 2022 97.57 97.73 94.56 96.46 338,568 -1.74(-1.77%)
May 23, 2022 99.64 100.62 98.02 98.20 335,702 -0.29(-0.30%)
May 20, 2022 101.34 101.54 97.45 98.49 219,159 -2.33(-2.31%)
May 19, 2022 101.57 102.44 100.00 100.82 198,921 -2.03(-1.97%)
May 18, 2022 104.33 105.40 102.07 102.85 241,532 -2.76(-2.62%)
May 17, 2022 106.00 106.49 105.38 105.61 188,585 +1.20(+1.15%)
May 16, 2022 103.30 105.16 102.42 104.41 152,212 +0.53(+0.51%)
May 13, 2022 102.23 104.65 101.76 103.88 176,420 +2.37(+2.33%)
May 12, 2022 99.60 101.66 99.08 101.51 162,774 +1.99(+2.00%)
May 11, 2022 100.73 101.55 98.15 99.52 308,604 -0.36(-0.36%)
May 10, 2022 104.58 104.70 98.78 99.88 180,672 -3.89(-3.75%)
May 09, 2022 101.69 104.75 101.69 103.77 266,108 +0.95(+0.92%)
May 06, 2022 104.22 105.59 102.25 102.83 198,955 -2.02(-1.93%)
May 05, 2022 107.43 108.11 103.65 104.85 211,628 -3.63(-3.35%)
May 04, 2022 105.14 109.01 104.59 108.48 243,829 +4.23(+4.05%)
May 03, 2022 99.57 104.47 99.26 104.25 240,879 +5.13(+5.18%)
May 02, 2022 102.44 103.01 96.34 99.12 250,404 -3.06(-3.00%)
Apr 29, 2022 102.73 104.83 101.23 102.18 239,904 -0.28(-0.28%)
Apr 28, 2022 101.02 103.72 96.43 102.47 323,477 +8.52(+9.07%)
Apr 27, 2022 93.56 95.09 92.81 93.95 172,460 +0.19(+0.20%)
Apr 26, 2022 95.49 96.87 93.52 93.76 170,456 -2.82(-2.92%)
Apr 25, 2022 96.86 96.97 94.32 96.58 173,519 -1.20(-1.23%)
Apr 22, 2022 100.48 100.48 97.20 97.78 141,253 -3.11(-3.09%)
Apr 21, 2022 101.82 101.97 99.87 100.89 165,079 +0.29(+0.29%)
Apr 20, 2022 98.13 101.63 98.13 100.60 308,997 +3.15(+3.24%)
Apr 19, 2022 96.03 97.79 95.09 97.45 164,374 +1.98(+2.08%)
Apr 18, 2022 95.24 96.36 95.00 95.47 132,962 -0.11(-0.11%)
Apr 14, 2022 97.64 98.44 95.43 95.58 175,764 -2.00(-2.05%)
Apr 13, 2022 97.14 98.19 97.00 97.58 157,113 +0.59(+0.60%)
Apr 12, 2022 96.79 98.69 96.79 96.99 164,776 +0.87(+0.90%)
Apr 11, 2022 97.12 98.28 95.97 96.12 194,309 -1.06(-1.09%)
Apr 08, 2022 98.59 99.64 97.13 97.19 193,811 -1.28(-1.30%)
Apr 07, 2022 99.26 99.59 98.28 98.46 225,714 -0.81(-0.82%)
Apr 06, 2022 98.42 101.44 98.42 99.27 274,304 +0.06(+0.06%)
Apr 05, 2022 100.77 101.04 99.04 99.22 279,652 -1.54(-1.53%)
Apr 04, 2022 101.10 101.24 98.86 100.76 171,852 -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.