Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 87.24 87.65 86.08 86.10 154,514 -1.54(-1.76%)
Aug 30, 2021 88.94 88.94 87.56 87.64 73,460 -1.02(-1.15%)
Aug 27, 2021 86.44 89.17 86.44 88.66 164,553 +2.82(+3.29%)
Aug 26, 2021 85.29 86.25 83.98 85.84 162,389 +0.17(+0.20%)
Aug 25, 2021 85.94 86.85 85.51 85.66 96,952 -0.01(-0.01%)
Aug 24, 2021 85.39 85.92 84.86 85.67 135,514 +0.25(+0.30%)
Aug 23, 2021 85.37 85.91 84.55 85.42 83,987 +0.91(+1.08%)
Aug 20, 2021 82.99 85.20 82.99 84.51 108,875 +1.25(+1.50%)
Aug 19, 2021 84.78 85.57 82.89 83.26 116,017 -2.36(-2.75%)
Aug 18, 2021 87.11 88.27 85.59 85.61 132,766 -0.83(-0.96%)
Aug 17, 2021 86.50 87.45 84.78 86.45 175,124 +0.38(+0.44%)
Aug 16, 2021 86.61 87.46 86.01 86.07 93,340 -1.49(-1.70%)
Aug 13, 2021 88.16 88.16 87.06 87.56 99,158 -0.61(-0.69%)
Aug 12, 2021 87.60 88.44 87.33 88.17 120,683 +0.74(+0.85%)
Aug 11, 2021 85.93 87.56 84.99 87.43 91,475 +1.66(+1.94%)
Aug 10, 2021 82.84 85.91 82.84 85.77 139,042 +2.69(+3.24%)
Aug 09, 2021 84.23 84.25 82.85 83.07 48,218 -1.34(-1.59%)
Aug 06, 2021 84.14 85.43 82.96 84.41 98,733 +1.44(+1.73%)
Aug 05, 2021 84.44 85.17 82.68 82.98 141,704 -0.73(-0.88%)
Aug 04, 2021 85.04 85.37 83.44 83.71 96,399 -2.41(-2.80%)
Aug 03, 2021 85.58 86.91 84.22 86.12 236,208 +1.59(+1.89%)
Aug 02, 2021 86.94 87.62 84.20 84.53 91,327 -2.12(-2.44%)
Jul 30, 2021 85.67 86.73 85.11 86.65 102,156 +0.63(+0.73%)
Jul 29, 2021 85.53 86.42 85.00 86.02 80,377 +1.79(+2.12%)
Jul 28, 2021 84.75 84.92 82.86 84.23 73,092 +0.19(+0.23%)
Jul 27, 2021 84.40 85.68 83.85 84.04 106,322 -1.44(-1.68%)
Jul 26, 2021 85.29 85.72 84.88 85.48 84,844 +0.54(+0.64%)
Jul 23, 2021 83.60 85.23 83.57 84.94 74,358 +1.62(+1.95%)
Jul 22, 2021 84.95 85.00 83.02 83.31 89,053 -1.95(-2.29%)
Jul 21, 2021 86.10 87.18 84.95 85.26 78,181 +0.34(+0.40%)
Jul 20, 2021 82.23 85.55 82.23 84.93 225,426 +2.87(+3.50%)
Jul 19, 2021 81.98 82.87 81.02 82.06 97,546 -1.76(-2.10%)
Jul 16, 2021 86.25 86.25 83.61 83.82 81,847 -1.51(-1.77%)
Jul 15, 2021 84.51 86.16 84.51 85.32 74,786 -0.01(-0.01%)
Jul 14, 2021 85.73 86.59 84.39 85.33 164,858 +0.29(+0.34%)
Jul 13, 2021 85.69 86.50 84.85 85.04 137,560 -1.56(-1.80%)
Jul 12, 2021 85.36 86.70 85.36 86.60 121,752 +0.16(+0.19%)
Jul 09, 2021 86.04 86.92 85.47 86.43 115,290 +2.20(+2.61%)
Jul 08, 2021 83.87 86.23 83.23 84.23 196,180 -1.72(-2.00%)
Jul 07, 2021 84.83 86.33 84.52 85.95 143,722 +0.64(+0.75%)
Jul 06, 2021 87.46 87.55 83.53 85.31 162,806 -2.74(-3.12%)
Jul 02, 2021 89.39 89.47 88.06 88.06 194,503 -1.12(-1.26%)
Jul 01, 2021 88.95 89.44 88.18 89.18 133,461 +1.22(+1.38%)
Jun 30, 2021 85.88 88.38 85.76 87.96 186,996 +1.53(+1.77%)
Jun 29, 2021 86.10 87.22 85.95 86.43 93,849 +0.60(+0.70%)
Jun 28, 2021 86.10 86.80 84.78 85.83 152,512 -0.47(-0.55%)
Jun 25, 2021 85.87 87.24 85.52 86.31 1,277,177 +0.61(+0.71%)
Jun 24, 2021 85.04 85.96 84.28 85.70 89,738 +1.01(+1.20%)
Jun 23, 2021 84.04 85.57 83.21 84.68 143,320 +0.71(+0.85%)
Jun 22, 2021 84.24 84.24 82.81 83.97 123,889 -0.61(-0.72%)
Jun 21, 2021 83.27 85.38 82.83 84.58 291,200 +2.56(+3.12%)
Jun 18, 2021 82.04 83.56 81.91 82.02 516,885 -3.38(-3.96%)
Jun 17, 2021 89.47 89.47 84.92 85.40 236,884 -4.18(-4.67%)
Jun 16, 2021 90.06 90.74 89.11 89.58 87,598 -1.07(-1.18%)
Jun 15, 2021 90.24 91.10 89.69 90.65 143,256 +0.19(+0.21%)
Jun 14, 2021 91.36 91.73 89.81 90.46 102,138 -0.65(-0.71%)
Jun 11, 2021 91.25 92.34 90.93 91.11 106,854 +0.31(+0.34%)
Jun 10, 2021 93.00 93.00 90.70 90.80 74,383 -1.58(-1.71%)
Jun 09, 2021 93.70 93.70 92.09 92.38 84,476 -1.62(-1.73%)
Jun 08, 2021 92.22 94.28 91.62 94.01 82,870 +1.50(+1.62%)
Jun 07, 2021 93.42 93.66 91.83 92.51 88,733 -0.91(-0.97%)
Jun 04, 2021 93.83 94.26 92.88 93.42 90,464 +0.03(+0.03%)
Jun 03, 2021 92.45 93.56 90.90 93.39 153,301 +0.70(+0.75%)
Jun 02, 2021 95.58 96.37 92.16 92.69 144,939 -2.80(-2.93%)
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.