Applied Industrial Technologies (NY: AIT )

214.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 55.77 56.06 55.12 55.39 310,534 -0.09(-0.17%)
Apr 29, 2019 54.59 56.27 54.45 55.48 220,530 +0.71(+1.30%)
Apr 26, 2019 56.50 56.50 52.96 54.77 372,589 -2.16(-3.80%)
Apr 25, 2019 58.36 58.71 56.90 56.93 231,056 -1.75(-2.98%)
Apr 24, 2019 58.50 59.25 58.26 58.68 167,271 +0.01(+0.02%)
Apr 23, 2019 58.04 59.00 57.80 58.67 127,034 +0.79(+1.37%)
Apr 22, 2019 57.80 57.98 57.21 57.87 162,681 -0.06(-0.11%)
Apr 18, 2019 57.66 58.41 57.51 57.94 118,064 +0.19(+0.34%)
Apr 17, 2019 57.26 57.83 56.90 57.75 220,283 +0.89(+1.56%)
Apr 16, 2019 57.49 57.49 56.61 56.86 174,943 -0.31(-0.55%)
Apr 15, 2019 57.14 57.62 56.97 57.17 132,895 +0.04(+0.06%)
Apr 12, 2019 57.01 57.26 56.34 57.14 225,956 +0.64(+1.13%)
Apr 11, 2019 56.29 56.92 56.29 56.50 94,468 +0.55(+0.99%)
Apr 10, 2019 54.65 56.19 54.61 55.94 160,218 +1.23(+2.25%)
Apr 09, 2019 55.55 55.55 54.63 54.71 150,800 -1.14(-2.04%)
Apr 08, 2019 56.15 56.19 55.31 55.85 128,815 -0.43(-0.76%)
Apr 05, 2019 55.60 56.36 55.32 56.28 129,427 +0.91(+1.65%)
Apr 04, 2019 55.06 55.79 55.06 55.36 102,367 +0.51(+0.93%)
Apr 03, 2019 54.83 55.17 54.44 54.85 111,756 +0.65(+1.19%)
Apr 02, 2019 55.46 55.46 54.09 54.21 257,119 -1.16(-2.09%)
Apr 01, 2019 55.56 56.13 54.99 55.36 178,241 +0.41(+0.74%)
Mar 29, 2019 54.48 55.07 54.45 54.95 236,236 +1.00(+1.85%)
Mar 28, 2019 53.59 54.04 52.84 53.96 115,412 +0.67(+1.25%)
Mar 27, 2019 52.85 53.61 52.52 53.29 126,515 +0.28(+0.52%)
Mar 26, 2019 52.87 53.75 52.78 53.01 152,555 +0.64(+1.22%)
Mar 25, 2019 51.87 52.54 51.69 52.38 207,979 +0.52(+1.00%)
Mar 22, 2019 54.46 54.78 51.81 51.86 170,549 -2.98(-5.44%)
Mar 21, 2019 53.58 55.07 53.58 54.84 146,135 +1.15(+2.13%)
Mar 20, 2019 53.79 54.42 52.95 53.70 222,709 -0.09(-0.17%)
Mar 19, 2019 54.45 54.74 53.59 53.79 262,463 -0.34(-0.63%)
Mar 18, 2019 53.71 54.31 53.55 54.13 160,225 +0.48(+0.90%)
Mar 15, 2019 54.41 54.52 53.52 53.65 396,505 -0.07(-0.14%)
Mar 14, 2019 54.19 54.19 53.55 53.73 128,552 -0.59(-1.09%)
Mar 13, 2019 53.91 54.71 53.70 54.32 196,103 +0.60(+1.12%)
Mar 12, 2019 53.52 54.10 53.43 53.72 111,842 +0.19(+0.36%)
Mar 11, 2019 52.78 53.65 52.57 53.52 109,350 +0.81(+1.54%)
Mar 08, 2019 52.43 52.95 51.87 52.71 142,304 +0.80(+1.55%)
Mar 07, 2019 52.75 52.75 51.71 51.91 114,625 -0.79(-1.49%)
Mar 06, 2019 53.89 53.89 52.55 52.69 134,453 -1.22(-2.26%)
Mar 05, 2019 53.97 53.98 53.37 53.91 131,518 +0.00(+0.00%)
Mar 04, 2019 54.43 54.82 53.74 53.91 193,899 -0.45(-0.83%)
Mar 01, 2019 54.37 54.47 53.36 54.36 177,583 +0.64(+1.19%)
Feb 28, 2019 54.33 54.56 53.72 53.73 187,724 -0.71(-1.31%)
Feb 27, 2019 54.79 55.03 54.09 54.44 145,496 -0.59(-1.07%)
Feb 26, 2019 55.61 55.61 54.81 55.03 199,484 -0.62(-1.11%)
Feb 25, 2019 55.87 56.11 55.65 55.65 286,553 +0.07(+0.13%)
Feb 22, 2019 55.97 56.14 55.40 55.57 162,324 +0.03(+0.05%)
Feb 21, 2019 55.68 55.71 55.17 55.55 233,889 -0.36(-0.64%)
Feb 20, 2019 54.59 55.95 54.59 55.91 268,606 +1.28(+2.35%)
Feb 19, 2019 53.43 54.86 53.26 54.62 348,147 +1.09(+2.04%)
Feb 15, 2019 53.97 54.22 53.23 53.53 464,465 +0.12(+0.23%)
Feb 14, 2019 53.23 54.18 53.04 53.41 202,664 -0.15(-0.28%)
Feb 13, 2019 53.47 53.88 53.17 53.56 188,522 +0.29(+0.55%)
Feb 12, 2019 52.32 53.29 52.11 53.27 272,295 +1.50(+2.89%)
Feb 11, 2019 51.90 52.16 51.41 51.77 255,514 +0.12(+0.23%)
Feb 08, 2019 51.01 51.67 50.84 51.65 213,130 +0.23(+0.45%)
Feb 07, 2019 52.38 52.59 51.20 51.42 245,232 -1.32(-2.51%)
Feb 06, 2019 52.98 53.19 52.64 52.74 133,536 -0.55(-1.03%)
Feb 05, 2019 53.83 53.93 53.06 53.29 202,564 -0.51(-0.96%)
Feb 04, 2019 53.17 54.11 53.17 53.81 401,262 +0.60(+1.12%)
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.