Applied Industrial Technologies (NY: AIT )

197.94 +0.06 (+0.03%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 57.83 58.01 57.24 57.83 270,835 +0.36(+0.63%)
Nov 29, 2017 56.51 57.69 56.02 57.46 147,717 +0.95(+1.68%)
Nov 28, 2017 55.75 56.60 55.66 56.51 416,651 +0.95(+1.71%)
Nov 27, 2017 55.79 56.15 55.47 55.56 146,080 -0.32(-0.57%)
Nov 24, 2017 56.11 56.11 55.25 55.88 61,311 +0.09(+0.16%)
Nov 22, 2017 56.15 56.47 55.70 55.79 78,977 -0.27(-0.48%)
Nov 21, 2017 55.75 56.42 55.75 56.06 240,470 +0.54(+0.98%)
Nov 20, 2017 55.93 56.15 55.27 55.52 196,998 -0.32(-0.57%)
Nov 17, 2017 55.25 56.20 55.07 55.84 205,974 +0.23(+0.41%)
Nov 16, 2017 54.43 55.79 53.98 55.61 155,370 +1.54(+2.84%)
Nov 15, 2017 54.43 54.53 53.94 54.07 157,193 -0.68(-1.24%)
Nov 14, 2017 54.80 54.98 54.34 54.75 98,580 -0.24(-0.43%)
Nov 13, 2017 55.17 55.48 54.81 54.99 89,737 -0.45(-0.81%)
Nov 10, 2017 54.85 55.84 54.45 55.44 197,551 +0.50(+0.90%)
Nov 09, 2017 55.26 55.84 54.63 54.94 325,460 -0.63(-1.13%)
Nov 08, 2017 55.35 55.86 54.77 55.57 331,944 -0.09(-0.16%)
Nov 07, 2017 56.11 56.22 55.35 55.66 207,707 -0.49(-0.88%)
Nov 06, 2017 56.65 56.74 56.07 56.16 198,268 -0.41(-0.72%)
Nov 03, 2017 57.01 57.01 56.43 56.56 205,828 -0.41(-0.71%)
Nov 02, 2017 57.10 57.42 56.65 56.97 242,506 -0.36(-0.63%)
Nov 01, 2017 57.91 57.91 56.20 57.33 313,474 +0.05(+0.08%)
Oct 31, 2017 57.60 57.78 57.19 57.28 358,225 +0.23(+0.39%)
Oct 30, 2017 57.87 57.87 56.43 57.06 223,823 -1.21(-2.08%)
Oct 27, 2017 58.81 58.81 57.37 58.27 159,940 -0.41(-0.69%)
Oct 26, 2017 58.90 59.04 58.45 58.68 267,980 +0.18(+0.31%)
Oct 25, 2017 60.07 63.04 57.91 58.50 255,816 -0.85(-1.44%)
Oct 24, 2017 58.99 60.16 58.32 59.35 286,750 +0.67(+1.15%)
Oct 23, 2017 59.08 59.08 58.27 58.68 222,908 -0.40(-0.69%)
Oct 20, 2017 58.95 59.40 58.81 59.08 186,094 +0.63(+1.08%)
Oct 19, 2017 58.14 58.54 57.73 58.45 183,416 -0.14(-0.23%)
Oct 18, 2017 57.82 58.95 57.82 58.59 175,588 +1.04(+1.80%)
Oct 17, 2017 57.73 58.05 57.33 57.55 145,304 +0.04(+0.08%)
Oct 16, 2017 57.69 58.63 57.19 57.51 116,714 +0.31(+0.55%)
Oct 13, 2017 57.46 57.64 56.88 57.19 131,141 +0.00(+0.00%)
Oct 12, 2017 57.06 57.64 57.01 57.19 231,164 +0.00(+0.00%)
Oct 11, 2017 58.27 58.27 56.83 57.19 240,446 -0.18(-0.31%)
Oct 10, 2017 58.18 58.23 57.33 57.37 170,472 -0.45(-0.78%)
Oct 09, 2017 58.09 58.77 57.42 57.82 211,910 -0.67(-1.15%)
Oct 06, 2017 58.95 59.26 58.50 58.50 200,341 -0.32(-0.54%)
Oct 05, 2017 59.26 59.44 58.81 58.81 155,415 -0.45(-0.76%)
Oct 04, 2017 59.71 59.89 59.17 59.26 281,515 -0.58(-0.98%)
Oct 03, 2017 60.25 60.34 59.73 59.85 242,576 -0.27(-0.45%)
Oct 02, 2017 59.44 60.16 58.54 60.12 229,844 +0.90(+1.52%)
Sep 29, 2017 58.36 59.44 58.18 59.22 268,197 +0.90(+1.54%)
Sep 28, 2017 58.05 58.41 57.46 58.32 152,738 +0.13(+0.23%)
Sep 27, 2017 57.06 58.90 56.82 58.18 282,148 +1.35(+2.38%)
Sep 26, 2017 56.43 57.01 56.11 56.83 154,830 +0.54(+0.96%)
Sep 25, 2017 55.71 56.74 55.71 56.29 212,962 +0.63(+1.13%)
Sep 22, 2017 55.39 55.98 55.21 55.66 151,774 +0.31(+0.57%)
Sep 21, 2017 55.21 55.44 55.03 55.35 150,674 +0.23(+0.41%)
Sep 20, 2017 54.90 55.35 54.76 55.12 179,684 +0.36(+0.66%)
Sep 19, 2017 54.63 54.81 54.22 54.76 133,703 +0.13(+0.25%)
Sep 18, 2017 54.31 55.03 54.00 54.63 261,836 +0.40(+0.75%)
Sep 15, 2017 53.46 54.42 53.14 54.22 364,512 +0.86(+1.60%)
Sep 14, 2017 53.37 53.59 53.19 53.37 180,368 -0.23(-0.42%)
Sep 13, 2017 53.19 53.73 53.10 53.59 104,867 +0.36(+0.68%)
Sep 12, 2017 53.05 53.37 52.92 53.23 120,863 +0.31(+0.60%)
Sep 11, 2017 52.65 52.96 52.38 52.92 107,850 +0.59(+1.12%)
Sep 08, 2017 51.75 52.42 51.48 52.33 122,981 +0.45(+0.87%)
Sep 07, 2017 52.65 52.65 51.39 51.88 166,880 -0.72(-1.37%)
Sep 06, 2017 51.70 52.83 51.52 52.60 347,175 +1.26(+2.45%)
Sep 05, 2017 51.88 52.15 51.12 51.34 160,035 -0.63(-1.21%)
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.