Applied Industrial Technologies (NY: AIT )

100.46 USD -4.75 (-4.51%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 55.46 57.04 55.46 56.80 309,088 +1.38(+2.49%)
Sep 27, 2019 55.53 56.04 55.34 55.42 288,100 +0.26(+0.47%)
Sep 26, 2019 55.34 56.18 55.13 55.16 260,390 -0.28(-0.51%)
Sep 25, 2019 54.65 55.47 53.95 55.44 414,581 +0.81(+1.48%)
Sep 24, 2019 54.77 55.30 54.13 54.63 404,023 -0.25(-0.46%)
Sep 23, 2019 54.46 55.37 54.20 54.88 150,339 +0.14(+0.26%)
Sep 20, 2019 54.78 55.31 54.21 54.74 685,000 -0.12(-0.22%)
Sep 19, 2019 55.55 56.12 54.83 54.86 306,095 -0.39(-0.71%)
Sep 18, 2019 56.37 56.37 54.58 55.25 309,581 -1.14(-2.02%)
Sep 17, 2019 56.87 56.87 55.69 56.39 216,547 -0.59(-1.04%)
Sep 16, 2019 57.02 58.42 56.94 56.98 229,877 -0.27(-0.47%)
Sep 13, 2019 56.86 57.60 56.31 57.25 339,300 +0.72(+1.27%)
Sep 12, 2019 56.62 56.92 55.27 56.53 213,629 -0.11(-0.19%)
Sep 11, 2019 56.10 57.11 55.11 56.64 373,787 +0.99(+1.78%)
Sep 10, 2019 53.76 55.89 53.15 55.65 294,696 +1.98(+3.69%)
Sep 09, 2019 53.01 53.67 52.74 53.67 422,863 +0.97(+1.84%)
Sep 06, 2019 53.57 53.83 52.49 52.70 309,300 -0.72(-1.35%)
Sep 05, 2019 52.23 53.92 51.35 53.42 282,562 +1.89(+3.67%)
Sep 04, 2019 52.54 52.65 51.50 51.53 202,058 -0.37(-0.71%)
Sep 03, 2019 53.00 53.00 51.52 51.90 161,046 -1.49(-2.79%)
Aug 30, 2019 53.37 53.85 52.91 53.39 360,700 +0.46(+0.87%)
Aug 29, 2019 52.42 53.18 52.37 52.93 118,876 +1.23(+2.38%)
Aug 28, 2019 50.64 52.11 50.62 51.70 250,107 +0.91(+1.79%)
Aug 27, 2019 51.44 51.70 50.38 50.79 231,257 -0.14(-0.27%)
Aug 26, 2019 52.00 52.00 50.77 50.93 352,247 -0.43(-0.84%)
Aug 23, 2019 53.01 53.10 51.27 51.36 191,500 -1.93(-3.62%)
Aug 22, 2019 53.95 54.18 53.26 53.29 217,811 -0.54(-1.00%)
Aug 21, 2019 54.08 54.08 53.56 53.83 163,688 +0.29(+0.54%)
Aug 20, 2019 53.69 53.83 53.26 53.54 344,239 -0.32(-0.59%)
Aug 19, 2019 53.91 54.34 53.51 53.86 280,338 +0.66(+1.24%)
Aug 16, 2019 52.84 53.53 52.79 53.20 164,000 +0.68(+1.29%)
Aug 15, 2019 53.04 53.45 52.13 52.52 288,884 -0.25(-0.47%)
Aug 14, 2019 49.60 55.31 49.45 52.77 553,097 -1.10(-2.04%)
Aug 13, 2019 53.99 55.32 53.58 53.87 395,549 -0.36(-0.66%)
Aug 12, 2019 54.73 54.94 54.10 54.23 162,303 -1.11(-2.01%)
Aug 09, 2019 56.75 56.75 55.23 55.34 177,400 -1.54(-2.71%)
Aug 08, 2019 55.46 57.19 55.42 56.88 212,908 +1.88(+3.42%)
Aug 07, 2019 55.20 55.47 54.38 55.00 244,204 -0.96(-1.72%)
Aug 06, 2019 56.23 57.13 55.59 55.96 188,394 +0.14(+0.25%)
Aug 05, 2019 56.66 56.66 55.23 55.82 267,384 -2.07(-3.58%)
Aug 02, 2019 58.54 59.08 57.61 57.89 157,900 -1.22(-2.06%)
Aug 01, 2019 60.71 60.78 59.01 59.11 166,299 -1.73(-2.84%)
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%)
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.