Applied Industrial Technologies (NY: AIT )

100.10 USD +2.85 (+2.93%)
Official Closing Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 61.78 62.50 60.61 60.84 310,227 -0.48(-0.78%)
Jul 30, 2019 60.19 61.54 59.86 61.32 183,477 +0.81(+1.34%)
Jul 29, 2019 60.49 60.82 59.90 60.51 182,985 -0.13(-0.21%)
Jul 26, 2019 60.63 60.95 60.04 60.64 155,800 +0.08(+0.13%)
Jul 25, 2019 61.30 61.37 60.22 60.56 130,441 -0.85(-1.38%)
Jul 24, 2019 59.35 61.51 59.35 61.41 120,093 +1.81(+3.04%)
Jul 23, 2019 58.07 59.68 58.07 59.60 115,413 +1.92(+3.33%)
Jul 22, 2019 57.20 57.99 57.07 57.68 96,085 +0.40(+0.70%)
Jul 19, 2019 57.21 58.51 57.21 57.28 177,700 +0.03(+0.05%)
Jul 18, 2019 57.44 57.68 56.87 57.25 81,526 -0.28(-0.49%)
Jul 17, 2019 58.67 58.78 57.49 57.53 101,638 -1.24(-2.11%)
Jul 16, 2019 58.74 59.49 58.35 58.77 113,445 +0.07(+0.12%)
Jul 15, 2019 59.40 59.40 57.99 58.70 115,194 -0.48(-0.81%)
Jul 12, 2019 58.15 59.53 58.15 59.18 159,900 +0.95(+1.63%)
Jul 11, 2019 59.25 59.74 57.89 58.23 183,115 -1.04(-1.75%)
Jul 10, 2019 59.48 60.21 58.74 59.27 93,292 -0.40(-0.67%)
Jul 09, 2019 60.44 60.44 59.14 59.67 158,812 -0.90(-1.49%)
Jul 08, 2019 61.04 61.16 60.23 60.57 116,057 -0.65(-1.06%)
Jul 05, 2019 60.76 61.23 59.71 61.22 107,000 +0.15(+0.25%)
Jul 03, 2019 61.06 61.38 60.62 61.07 54,400 +0.33(+0.54%)
Jul 02, 2019 61.01 61.13 60.11 60.74 107,737 -0.27(-0.44%)
Jul 01, 2019 62.47 62.86 60.50 61.01 288,435 -0.52(-0.85%)
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%)
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.