Applied Industrial Technologies (NY: AIT )

103.20 USD +1.35 (+1.33%)
Streaming Delayed Price Updated: 9:36 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 58.05 59.50 57.95 59.05 171,905 +1.15(+1.99%)
Jun 29, 2017 58.90 58.95 57.65 57.90 118,340 -0.90(-1.53%)
Jun 28, 2017 58.20 58.85 58.20 58.80 134,834 +0.95(+1.64%)
Jun 27, 2017 58.90 59.15 57.85 57.85 165,406 -0.90(-1.53%)
Jun 26, 2017 58.40 59.10 58.20 58.75 141,819 +0.45(+0.77%)
Jun 23, 2017 58.40 58.75 57.95 58.30 712,422 -0.05(-0.09%)
Jun 22, 2017 57.60 58.55 57.10 58.35 139,488 +0.50(+0.86%)
Jun 21, 2017 59.10 59.10 57.80 57.85 118,034 -1.30(-2.20%)
Jun 20, 2017 59.95 60.20 58.95 59.15 110,639 -1.25(-2.07%)
Jun 19, 2017 60.60 60.80 59.90 60.40 195,207 +0.20(+0.33%)
Jun 16, 2017 60.15 60.75 59.90 60.20 333,023 -0.45(-0.74%)
Jun 15, 2017 59.60 60.75 59.45 60.65 126,214 +0.10(+0.17%)
Jun 14, 2017 61.60 61.60 60.25 60.55 124,174 -1.05(-1.70%)
Jun 13, 2017 61.40 62.15 61.15 61.60 131,132 +0.30(+0.49%)
Jun 12, 2017 62.05 62.80 61.20 61.30 151,953 -0.75(-1.21%)
Jun 09, 2017 61.30 62.65 61.10 62.05 231,270 +1.15(+1.89%)
Jun 08, 2017 60.50 60.92 59.95 60.90 327,324 +0.30(+0.50%)
Jun 07, 2017 61.70 62.15 60.50 60.60 142,900 -1.00(-1.62%)
Jun 06, 2017 62.85 62.85 61.35 61.60 126,988 -1.55(-2.45%)
Jun 05, 2017 63.90 64.45 63.15 63.15 103,203 -0.75(-1.17%)
Jun 02, 2017 63.50 64.50 63.05 63.90 203,071 +0.60(+0.95%)
Jun 01, 2017 62.00 63.70 61.35 63.30 270,780 +1.55(+2.51%)
May 31, 2017 61.25 61.90 60.35 61.75 178,635 +0.35(+0.57%)
May 30, 2017 61.45 61.70 60.95 61.40 97,401 -0.25(-0.41%)
May 26, 2017 61.25 61.85 60.90 61.65 90,722 +0.35(+0.57%)
May 25, 2017 62.20 62.32 61.05 61.30 98,262 -0.60(-0.97%)
May 24, 2017 61.60 61.95 61.05 61.90 145,999 +0.55(+0.90%)
May 23, 2017 61.35 61.70 60.65 61.35 113,315 +0.05(+0.08%)
May 22, 2017 60.35 61.35 60.20 61.30 123,326 +1.40(+2.34%)
May 19, 2017 59.75 60.60 59.75 59.90 245,891 +0.25(+0.42%)
May 18, 2017 59.15 59.90 58.51 59.65 253,058 +0.40(+0.68%)
May 17, 2017 61.55 60.65 59.00 59.25 162,609 -2.30(-3.74%)
May 16, 2017 62.00 62.00 61.05 61.55 145,335 -0.20(-0.32%)
May 15, 2017 61.55 62.00 61.00 61.75 136,989 +0.30(+0.49%)
May 12, 2017 62.30 62.30 61.20 61.45 67,587 -0.85(-1.36%)
May 11, 2017 62.45 62.90 61.30 62.30 85,840 -0.65(-1.03%)
May 10, 2017 62.40 63.00 62.15 62.95 139,952 +0.55(+0.88%)
May 09, 2017 63.00 63.00 61.80 62.40 166,030 -0.50(-0.79%)
May 08, 2017 63.90 64.00 62.62 62.90 198,710 -1.10(-1.72%)
May 05, 2017 63.90 64.25 63.15 64.00 117,765 +0.25(+0.39%)
May 04, 2017 63.80 64.05 63.33 63.75 146,316 +0.05(+0.08%)
May 03, 2017 63.85 64.15 63.30 63.70 164,191 -0.70(-1.09%)
May 02, 2017 63.65 64.50 63.45 64.40 144,455 +0.65(+1.02%)
May 01, 2017 64.25 64.55 63.00 63.75 215,912 -0.25(-0.39%)
Apr 28, 2017 67.10 67.10 62.85 64.00 304,206 -2.75(-4.12%)
Apr 27, 2017 65.40 69.00 65.40 66.75 405,836 +2.65(+4.13%)
Apr 26, 2017 63.15 64.50 63.10 64.10 252,994 +0.95(+1.50%)
Apr 25, 2017 63.50 64.20 63.15 63.15 167,425 +0.10(+0.16%)
Apr 24, 2017 63.15 63.22 62.45 63.05 168,477 +1.10(+1.78%)
Apr 21, 2017 61.30 62.25 60.60 61.95 270,184 +0.45(+0.73%)
Apr 20, 2017 59.85 61.60 59.75 61.50 235,079 +2.00(+3.36%)
Apr 19, 2017 58.80 60.20 58.80 59.50 225,383 +0.80(+1.36%)
Apr 18, 2017 58.90 59.60 58.65 58.70 198,579 -0.80(-1.34%)
Apr 17, 2017 59.05 59.55 58.90 59.50 104,073 +0.60(+1.02%)
Apr 13, 2017 59.75 60.10 58.70 58.90 93,833 -0.85(-1.42%)
Apr 12, 2017 61.35 61.35 59.60 59.75 97,199 -2.00(-3.24%)
Apr 11, 2017 60.80 61.75 60.50 61.75 83,458 +0.70(+1.15%)
Apr 10, 2017 60.60 61.35 60.45 61.05 95,132 +0.40(+0.66%)
Apr 07, 2017 60.65 61.05 60.35 60.65 113,211 -0.15(-0.25%)
Apr 06, 2017 61.45 61.45 60.40 60.80 165,296 -0.55(-0.90%)
Apr 05, 2017 62.00 62.50 60.95 61.35 149,270 -0.10(-0.16%)
Apr 04, 2017 60.80 61.55 60.80 61.45 104,116 +0.55(+0.90%)
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.