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 (%)
Nov 30, 2021 94.73 94.79 91.75 92.43 128,532 -3.26(-3.40%)
Nov 29, 2021 99.43 99.43 95.40 95.69 130,119 -2.01(-2.06%)
Nov 26, 2021 99.07 101.41 96.77 97.70 102,513 -4.62(-4.51%)
Nov 24, 2021 102.74 103.42 102.27 102.32 63,884 -1.17(-1.13%)
Nov 23, 2021 102.52 104.15 102.02 103.49 112,256 +0.93(+0.91%)
Nov 22, 2021 104.06 106.85 102.27 102.55 242,294 -0.58(-0.57%)
Nov 19, 2021 102.68 103.76 102.51 103.14 225,895 -0.04(-0.04%)
Nov 18, 2021 102.65 103.33 101.37 103.17 150,887 +0.86(+0.85%)
Nov 17, 2021 101.77 102.58 100.57 102.31 133,854 +0.29(+0.29%)
Nov 16, 2021 101.40 103.17 100.65 102.02 130,718 +0.33(+0.33%)
Nov 15, 2021 102.52 102.52 100.63 101.69 103,388 -0.95(-0.93%)
Nov 12, 2021 101.37 102.91 100.69 102.64 134,645 +1.32(+1.30%)
Nov 11, 2021 100.57 101.78 99.45 101.32 85,128 +0.65(+0.65%)
Nov 10, 2021 100.34 100.67 83,443 +0.17(+0.16%)
Nov 09, 2021 99.90 100.85 99.40 100.50 83,990 +0.47(+0.47%)
Nov 08, 2021 101.20 101.20 99.16 100.03 80,213 +0.03(+0.03%)
Nov 05, 2021 97.11 100.27 96.89 100.00 114,663 +4.33(+4.53%)
Nov 04, 2021 95.83 96.87 95.01 95.67 110,225 +0.29(+0.30%)
Nov 03, 2021 93.04 96.05 92.92 95.38 134,281 +1.67(+1.78%)
Nov 02, 2021 94.29 94.60 93.15 93.71 129,894 -0.38(-0.40%)
Nov 01, 2021 94.89 95.39 93.98 94.09 169,030 -0.42(-0.44%)
Oct 29, 2021 95.19 96.72 94.12 94.50 162,160 -1.24(-1.30%)
Oct 28, 2021 94.75 96.29 93.67 95.74 266,205 +2.17(+2.32%)
Oct 27, 2021 97.47 98.34 92.90 93.57 216,348 -4.87(-4.94%)
Oct 26, 2021 98.66 98.44 98,541 -0.38(-0.38%)
Oct 25, 2021 96.96 99.01 96.37 98.82 105,703 +1.77(+1.83%)
Oct 22, 2021 97.82 98.18 96.78 97.04 156,089 -0.16(-0.16%)
Oct 21, 2021 95.38 97.22 94.48 97.20 186,929 +1.37(+1.43%)
Oct 20, 2021 93.94 96.09 93.64 95.83 132,418 +1.78(+1.90%)
Oct 19, 2021 94.53 94.53 93.74 94.05 57,316 -0.26(-0.28%)
Oct 18, 2021 92.34 94.39 92.03 94.31 146,451 +1.80(+1.95%)
Oct 15, 2021 96.00 96.07 92.47 92.51 153,460 -1.45(-1.55%)
Oct 14, 2021 92.79 94.07 92.27 93.96 56,622 +2.39(+2.62%)
Oct 13, 2021 92.15 92.44 90.67 91.56 89,973 -0.51(-0.56%)
Oct 12, 2021 92.66 92.83 91.69 92.08 99,752 -0.04(-0.04%)
Oct 11, 2021 93.39 94.06 92.08 92.12 77,260 -1.01(-1.08%)
Oct 08, 2021 92.40 93.30 91.95 93.13 68,997 +0.66(+0.71%)
Oct 07, 2021 90.80 92.76 90.29 92.47 326,063 +2.60(+2.89%)
Oct 06, 2021 89.45 90.51 87.84 89.87 104,131 -0.61(-0.68%)
Oct 05, 2021 90.64 91.14 89.63 90.48 140,033 +0.43(+0.47%)
Oct 04, 2021 88.73 90.38 88.73 90.05 116,868 +1.07(+1.20%)
Oct 01, 2021 88.19 90.04 86.78 88.99 143,730 +1.61(+1.84%)
Sep 30, 2021 89.74 90.35 87.17 87.38 185,806 -1.98(-2.21%)
Sep 29, 2021 88.15 89.60 86.94 89.35 111,021 +2.06(+2.35%)
Sep 28, 2021 89.33 90.35 87.15 87.30 132,583 -1.85(-2.08%)
Sep 27, 2021 86.50 89.29 86.49 89.15 164,069 +3.40(+3.97%)
Sep 24, 2021 84.08 86.22 84.08 85.75 156,575 +1.20(+1.42%)
Sep 23, 2021 83.03 84.72 83.03 84.55 113,831 +1.87(+2.26%)
Sep 22, 2021 81.28 83.48 81.28 82.68 123,134 +2.27(+2.82%)
Sep 21, 2021 81.08 81.18 79.18 80.41 134,743 +0.20(+0.25%)
Sep 20, 2021 78.94 80.45 78.94 80.20 133,548 -0.71(-0.87%)
Sep 17, 2021 82.60 82.64 80.29 80.91 582,584 -1.49(-1.81%)
Sep 16, 2021 84.09 84.59 82.35 82.40 125,346 -1.80(-2.14%)
Sep 15, 2021 83.02 84.54 82.85 84.21 118,432 +0.90(+1.08%)
Sep 14, 2021 84.31 84.31 82.82 83.31 116,200 -0.49(-0.59%)
Sep 13, 2021 83.90 84.44 82.68 83.80 99,766 +0.42(+0.50%)
Sep 10, 2021 84.96 85.01 83.26 83.38 100,154 -0.69(-0.82%)
Sep 09, 2021 84.80 85.58 83.98 84.07 118,727 -0.59(-0.70%)
Sep 08, 2021 83.19 84.87 83.18 84.66 146,923 +0.82(+0.98%)
Sep 07, 2021 84.41 84.92 83.79 83.84 99,927 -0.87(-1.03%)
Sep 03, 2021 85.09 85.40 84.22 84.71 75,149 -0.82(-0.96%)
Sep 02, 2021 85.13 85.53 84.55 85.53 152,424 +0.54(+0.64%)
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.