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 (%)
Sep 30, 2019 51.89 53.36 51.89 53.14 330,379 +1.29(+2.49%)
Sep 27, 2019 51.95 52.43 51.78 51.85 307,945 +0.24(+0.47%)
Sep 26, 2019 51.77 52.56 51.58 51.61 278,326 -0.26(-0.50%)
Sep 25, 2019 51.13 51.90 50.47 51.87 443,138 +0.76(+1.48%)
Sep 24, 2019 51.24 51.74 50.65 51.11 431,853 -0.23(-0.46%)
Sep 23, 2019 50.95 51.80 50.71 51.34 160,694 +0.13(+0.26%)
Sep 20, 2019 51.25 51.75 50.72 51.21 732,185 -0.11(-0.22%)
Sep 19, 2019 51.97 52.50 51.30 51.32 327,179 -0.36(-0.71%)
Sep 18, 2019 52.74 52.74 51.06 51.69 330,905 -1.07(-2.02%)
Sep 17, 2019 53.21 53.21 52.10 52.76 231,463 -0.55(-1.04%)
Sep 16, 2019 53.35 54.66 53.27 53.31 245,711 -0.25(-0.47%)
Sep 13, 2019 53.20 53.89 52.68 53.56 362,672 +0.67(+1.27%)
Sep 12, 2019 52.97 53.25 51.71 52.89 228,344 -0.10(-0.19%)
Sep 11, 2019 52.48 53.43 51.56 52.99 399,534 +0.93(+1.78%)
Sep 10, 2019 50.30 52.29 49.72 52.06 314,995 +1.85(+3.69%)
Sep 09, 2019 49.59 50.21 49.34 50.21 451,991 +0.91(+1.84%)
Sep 06, 2019 50.12 50.36 49.11 49.30 330,605 -0.67(-1.35%)
Sep 05, 2019 48.86 50.45 48.04 49.98 302,025 +1.77(+3.67%)
Sep 04, 2019 49.15 49.26 48.18 48.21 215,976 -0.35(-0.71%)
Sep 03, 2019 49.58 49.58 48.20 48.56 172,139 -1.39(-2.79%)
Aug 30, 2019 49.93 50.38 49.50 49.95 385,546 +0.43(+0.87%)
Aug 29, 2019 49.04 49.75 49.00 49.52 127,064 +1.15(+2.38%)
Aug 28, 2019 47.38 48.75 47.36 48.37 267,335 +0.85(+1.79%)
Aug 27, 2019 48.12 48.37 47.13 47.52 247,186 -0.13(-0.27%)
Aug 26, 2019 48.65 48.65 47.50 47.65 376,510 -0.40(-0.84%)
Aug 23, 2019 49.59 49.68 47.97 48.05 204,691 -1.81(-3.62%)
Aug 22, 2019 50.47 50.69 49.83 49.86 232,814 -0.51(-1.00%)
Aug 21, 2019 50.59 50.59 50.11 50.36 174,963 +0.27(+0.54%)
Aug 20, 2019 50.23 50.36 49.83 50.09 367,951 -0.30(-0.59%)
Aug 19, 2019 50.44 50.84 50.06 50.39 299,648 +0.62(+1.24%)
Aug 16, 2019 49.43 50.08 49.39 49.77 175,296 +0.64(+1.29%)
Aug 15, 2019 49.62 50.01 48.77 49.14 308,783 -0.23(-0.47%)
Aug 14, 2019 46.40 51.75 46.26 49.37 591,196 -0.74(-1.48%)
Aug 13, 2019 50.22 51.46 49.84 50.11 425,242 -0.33(-0.66%)
Aug 12, 2019 50.91 51.10 50.32 50.44 174,487 -1.03(-2.01%)
Aug 09, 2019 52.79 52.79 51.37 51.48 190,717 -1.43(-2.71%)
Aug 08, 2019 51.59 53.20 51.55 52.91 228,890 +1.75(+3.42%)
Aug 07, 2019 51.35 51.60 50.59 51.16 262,536 -0.89(-1.72%)
Aug 06, 2019 52.30 53.14 51.71 52.05 202,536 +0.13(+0.25%)
Aug 05, 2019 52.70 52.70 51.37 51.92 287,456 -1.93(-3.58%)
Aug 02, 2019 54.45 54.95 53.59 53.85 169,753 -1.13(-2.06%)
Aug 01, 2019 56.47 56.54 54.89 54.98 178,783 -1.61(-2.84%)
Jul 31, 2019 57.47 58.14 56.38 56.59 333,515 -0.45(-0.78%)
Jul 30, 2019 55.99 57.24 55.68 57.04 197,250 +0.75(+1.34%)
Jul 29, 2019 56.27 56.57 55.71 56.28 196,721 -0.12(-0.21%)
Jul 26, 2019 56.40 56.69 55.85 56.41 167,495 +0.07(+0.13%)
Jul 25, 2019 57.02 57.08 56.02 56.33 140,233 -0.79(-1.38%)
Jul 24, 2019 55.21 57.21 55.21 57.12 129,108 +1.68(+3.04%)
Jul 23, 2019 54.02 55.51 54.02 55.44 124,077 +1.79(+3.33%)
Jul 22, 2019 53.21 53.94 53.08 53.65 103,298 +0.37(+0.70%)
Jul 19, 2019 53.22 54.43 53.22 53.28 191,039 +0.03(+0.05%)
Jul 18, 2019 53.43 53.65 52.90 53.25 87,646 -0.26(-0.49%)
Jul 17, 2019 54.57 54.68 53.48 53.51 109,267 -1.15(-2.11%)
Jul 16, 2019 54.64 55.34 54.28 54.67 121,961 +0.07(+0.12%)
Jul 15, 2019 55.25 55.25 53.95 54.60 123,841 -0.45(-0.81%)
Jul 12, 2019 54.09 55.37 54.09 55.05 171,903 +0.88(+1.63%)
Jul 11, 2019 55.11 55.57 53.85 54.16 196,861 -0.97(-1.75%)
Jul 10, 2019 55.33 56.01 54.64 55.13 100,295 -0.37(-0.67%)
Jul 09, 2019 56.22 56.22 55.01 55.50 170,733 -0.84(-1.49%)
Jul 08, 2019 56.78 56.89 56.02 56.34 124,769 -0.60(-1.06%)
Jul 05, 2019 56.52 56.95 55.54 56.95 115,032 +0.14(+0.25%)
Jul 03, 2019 56.80 57.09 56.39 56.81 58,483 +0.31(+0.54%)
Jul 02, 2019 56.75 56.86 55.91 56.50 115,824 -0.25(-0.44%)
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.