Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 61.58 61.58 61.58 0 +0.00(+0.00%)
Dec 28, 2017 60.09 61.63 59.64 61.58 261,517 +1.90(+3.18%)
Dec 27, 2017 58.73 59.82 58.14 59.68 247,503 +0.95(+1.62%)
Dec 26, 2017 57.92 58.73 57.74 58.73 111,335 +0.54(+0.93%)
Dec 22, 2017 57.96 58.46 57.65 58.19 110,870 +0.23(+0.39%)
Dec 21, 2017 57.51 58.30 57.24 57.96 96,354 +0.50(+0.87%)
Dec 20, 2017 57.42 57.74 57.01 57.47 92,426 +0.50(+0.87%)
Dec 19, 2017 57.47 57.74 56.88 56.97 152,069 -0.41(-0.71%)
Dec 18, 2017 57.56 58.19 56.92 57.38 272,062 +0.27(+0.48%)
Dec 15, 2017 55.70 57.65 55.70 57.10 732,406 +1.67(+3.02%)
Dec 14, 2017 56.52 56.61 55.25 55.43 191,630 -0.95(-1.68%)
Dec 13, 2017 56.47 57.38 56.38 56.38 175,487 -0.27(-0.48%)
Dec 12, 2017 57.28 57.56 56.52 56.65 183,512 -0.45(-0.79%)
Dec 11, 2017 57.65 57.80 56.74 57.10 130,691 -0.41(-0.71%)
Dec 08, 2017 57.69 57.87 57.10 57.51 192,846 +0.00(+0.00%)
Dec 07, 2017 57.38 57.92 57.19 220,594 +0.00(+0.00%)
Dec 06, 2017 57.83 58.14 57.24 57.51 203,893 -0.41(-0.70%)
Dec 05, 2017 58.87 59.41 57.51 57.92 325,299 -0.59(-1.00%)
Dec 04, 2017 58.51 59.32 58.01 58.51 534,234 +0.81(+1.41%)
Dec 01, 2017 57.92 58.05 56.74 57.69 204,105 -0.14(-0.23%)
Nov 30, 2017 57.83 58.01 57.24 57.83 270,826 +0.36(+0.63%)
Nov 29, 2017 56.52 57.69 56.02 57.47 147,712 +0.95(+1.68%)
Nov 28, 2017 55.75 56.61 55.66 56.52 416,637 +0.95(+1.71%)
Nov 27, 2017 55.79 56.15 55.48 55.57 146,076 -0.32(-0.57%)
Nov 24, 2017 56.11 56.11 55.25 55.88 61,309 +0.09(+0.16%)
Nov 22, 2017 56.15 56.47 55.70 55.79 78,974 -0.27(-0.48%)
Nov 21, 2017 55.75 56.43 55.75 56.06 240,462 +0.54(+0.98%)
Nov 20, 2017 55.93 56.15 55.27 55.52 196,991 -0.32(-0.57%)
Nov 17, 2017 55.25 56.20 55.07 55.84 205,968 +0.23(+0.41%)
Nov 16, 2017 54.44 55.79 53.98 55.61 155,365 +1.54(+2.84%)
Nov 15, 2017 54.44 54.53 53.94 54.07 157,187 -0.68(-1.24%)
Nov 14, 2017 54.80 54.98 54.35 54.75 98,577 -0.24(-0.43%)
Nov 13, 2017 55.17 55.48 54.81 54.99 89,734 -0.45(-0.81%)
Nov 10, 2017 54.85 55.84 54.45 55.44 197,544 +0.49(+0.90%)
Nov 09, 2017 55.26 55.84 54.63 54.94 325,449 -0.63(-1.13%)
Nov 08, 2017 55.35 55.87 54.77 55.57 331,933 -0.09(-0.16%)
Nov 07, 2017 56.11 56.23 55.35 55.66 207,700 -0.49(-0.88%)
Nov 06, 2017 56.65 56.74 56.07 56.16 198,262 -0.41(-0.72%)
Nov 03, 2017 57.01 57.01 56.43 56.56 205,821 -0.41(-0.71%)
Nov 02, 2017 57.10 57.42 56.65 56.97 242,498 -0.36(-0.63%)
Nov 01, 2017 57.91 57.91 56.20 57.33 313,463 +0.05(+0.08%)
Oct 31, 2017 57.60 57.78 57.19 57.28 358,213 +0.22(+0.39%)
Oct 30, 2017 57.87 57.87 56.43 57.06 223,816 -1.21(-2.08%)
Oct 27, 2017 58.81 58.81 57.37 58.27 159,935 -0.40(-0.69%)
Oct 26, 2017 58.90 59.04 58.45 58.68 267,971 +0.18(+0.31%)
Oct 25, 2017 60.07 63.04 57.91 58.50 255,807 -0.86(-1.44%)
Oct 24, 2017 58.99 60.16 58.32 59.35 286,740 +0.68(+1.15%)
Oct 23, 2017 59.08 59.08 58.27 58.68 222,900 -0.41(-0.69%)
Oct 20, 2017 58.95 59.40 58.81 59.08 186,088 +0.63(+1.08%)
Oct 19, 2017 58.14 58.54 57.73 58.45 183,410 -0.13(-0.23%)
Oct 18, 2017 57.82 58.95 57.82 58.59 175,582 +1.03(+1.80%)
Oct 17, 2017 57.73 58.05 57.33 57.55 145,299 +0.05(+0.08%)
Oct 16, 2017 57.69 58.63 57.19 57.51 116,710 +0.31(+0.55%)
Oct 13, 2017 57.46 57.64 56.88 57.19 131,136 +0.00(+0.00%)
Oct 12, 2017 57.06 57.64 57.01 57.19 231,156 +0.00(+0.00%)
Oct 11, 2017 58.27 58.27 56.83 57.19 240,438 -0.18(-0.31%)
Oct 10, 2017 58.18 58.23 57.33 57.37 170,466 -0.45(-0.78%)
Oct 09, 2017 58.09 58.77 57.42 57.82 211,903 -0.67(-1.15%)
Oct 06, 2017 58.95 59.26 58.50 58.50 200,334 -0.32(-0.54%)
Oct 05, 2017 59.26 59.44 58.81 58.81 155,410 -0.45(-0.76%)
Oct 04, 2017 59.71 59.89 59.17 59.26 281,506 -0.59(-0.98%)
Oct 03, 2017 60.25 60.34 59.74 59.85 242,568 -0.27(-0.45%)
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.