Applied Industrial Technologies (NY: AIT )

97.05 USD -1.34 (-1.36%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 60.74 62.36 60.74 61.53 332,700 +0.75(+1.23%)
Jun 27, 2019 59.29 60.91 59.29 60.78 211,969 +1.61(+2.72%)
Jun 26, 2019 59.00 59.58 58.52 59.17 271,798 +0.31(+0.53%)
Jun 25, 2019 58.62 59.75 58.19 58.86 216,018 +0.36(+0.62%)
Jun 24, 2019 58.80 59.09 58.07 58.50 229,736 -0.03(-0.05%)
Jun 21, 2019 58.81 59.53 58.22 58.53 268,700 -0.75(-1.27%)
Jun 20, 2019 58.95 59.58 58.58 59.28 220,637 +1.16(+2.00%)
Jun 19, 2019 57.15 58.15 56.94 58.12 191,876 +0.99(+1.73%)
Jun 18, 2019 56.76 58.00 56.56 57.13 146,354 +0.93(+1.65%)
Jun 17, 2019 56.95 56.95 56.12 56.20 114,720 -0.62(-1.09%)
Jun 14, 2019 57.44 57.65 56.38 56.82 96,300 -0.70(-1.22%)
Jun 13, 2019 57.20 57.75 56.93 57.52 327,866 +0.40(+0.70%)
Jun 12, 2019 56.79 57.78 56.58 57.12 67,699 +0.30(+0.53%)
Jun 11, 2019 58.44 58.72 56.64 56.82 405,101 -1.17(-2.02%)
Jun 10, 2019 57.65 58.18 57.60 57.99 355,089 +0.69(+1.20%)
Jun 07, 2019 57.45 58.02 57.15 57.30 321,700 +0.32(+0.56%)
Jun 06, 2019 57.42 57.48 56.31 56.98 73,353 -0.36(-0.63%)
Jun 05, 2019 57.92 57.92 56.72 57.34 106,382 -0.33(-0.57%)
Jun 04, 2019 56.01 57.71 56.01 57.67 129,003 +2.33(+4.21%)
Jun 03, 2019 54.42 55.69 54.42 55.34 169,035 +1.01(+1.86%)
May 31, 2019 54.11 54.72 53.79 54.33 131,300 -0.54(-0.98%)
May 30, 2019 55.38 55.83 54.57 54.87 101,435 -0.41(-0.74%)
May 29, 2019 54.94 55.48 54.63 55.28 111,504 -0.08(-0.14%)
May 28, 2019 55.60 55.79 55.17 55.36 111,530 +0.02(+0.04%)
May 24, 2019 55.05 55.54 54.70 55.34 211,300 +0.59(+1.08%)
May 23, 2019 54.97 55.13 53.95 54.75 210,131 -0.60(-1.08%)
May 22, 2019 56.39 56.47 55.03 55.35 131,464 -1.17(-2.07%)
May 21, 2019 56.18 56.74 56.06 56.52 132,789 +0.74(+1.33%)
May 20, 2019 54.49 55.79 54.41 55.78 187,833 +0.74(+1.34%)
May 17, 2019 54.89 55.42 54.50 55.04 194,900 -0.13(-0.24%)
May 16, 2019 54.89 55.67 54.76 55.17 278,905 +0.55(+1.01%)
May 15, 2019 54.21 54.82 53.80 54.62 80,533 -0.15(-0.27%)
May 14, 2019 54.54 55.20 53.96 54.77 114,073 +0.14(+0.26%)
May 13, 2019 55.64 55.64 54.34 54.63 190,899 -2.26(-3.97%)
May 10, 2019 56.99 57.17 55.75 56.89 90,700 -0.31(-0.54%)
May 09, 2019 57.27 57.44 56.41 57.20 91,863 -0.53(-0.92%)
May 08, 2019 58.51 58.60 57.58 57.73 134,194 -0.53(-0.91%)
May 07, 2019 59.16 59.53 57.80 58.26 93,689 -1.73(-2.88%)
May 06, 2019 59.18 60.01 59.18 59.99 116,875 -0.32(-0.53%)
May 03, 2019 59.38 60.35 59.32 60.31 147,600 +1.48(+2.52%)
May 02, 2019 59.53 59.53 57.81 58.83 175,494 -0.62(-1.04%)
May 01, 2019 60.37 60.37 59.16 59.45 379,796 -0.49(-0.82%)
Apr 30, 2019 60.35 60.67 59.65 59.94 286,957 -0.10(-0.17%)
Apr 29, 2019 59.07 60.89 58.92 60.04 203,786 +0.77(+1.30%)
Apr 26, 2019 61.14 61.14 57.31 59.27 344,300 -2.34(-3.80%)
Apr 25, 2019 63.15 63.53 61.58 61.61 213,513 -1.89(-2.98%)
Apr 24, 2019 63.31 64.12 63.05 63.50 154,571 +0.01(+0.02%)
Apr 23, 2019 62.81 63.85 62.55 63.49 117,389 +0.86(+1.37%)
Apr 22, 2019 62.55 62.74 61.91 62.63 150,330 -0.07(-0.11%)
Apr 18, 2019 62.40 63.21 62.23 62.70 109,100 +0.21(+0.34%)
Apr 17, 2019 61.96 62.58 61.58 62.49 203,558 +0.96(+1.56%)
Apr 16, 2019 62.21 62.21 61.26 61.53 161,661 -0.34(-0.55%)
Apr 15, 2019 61.83 62.35 61.65 61.87 122,805 +0.04(+0.06%)
Apr 12, 2019 61.69 61.96 60.97 61.83 208,800 +0.69(+1.13%)
Apr 11, 2019 60.92 61.60 60.92 61.14 87,296 +0.60(+0.99%)
Apr 10, 2019 59.14 60.81 59.10 60.54 148,054 +1.33(+2.25%)
Apr 09, 2019 60.11 60.11 59.12 59.21 139,351 -1.23(-2.04%)
Apr 08, 2019 60.76 60.81 59.85 60.44 119,035 -0.46(-0.76%)
Apr 05, 2019 60.17 60.99 59.87 60.90 119,600 +0.99(+1.65%)
Apr 04, 2019 59.58 60.37 59.58 59.91 94,595 +0.55(+0.93%)
Apr 03, 2019 59.33 59.70 58.91 59.36 103,271 +0.70(+1.19%)
Apr 02, 2019 60.02 60.02 58.53 58.66 237,597 -1.25(-2.09%)
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.