Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 41.91 43.77 41.58 43.18 285,795 +0.87(+2.05%)
Mar 30, 2020 41.58 43.35 40.99 42.31 230,472 +0.59(+1.43%)
Mar 27, 2020 44.49 46.17 40.96 41.72 328,334 -5.13(-10.95%)
Mar 26, 2020 43.08 47.52 43.08 46.85 442,357 +4.57(+10.81%)
Mar 25, 2020 37.72 43.88 36.83 42.27 417,108 +4.84(+12.92%)
Mar 24, 2020 35.15 37.60 35.15 37.44 271,871 +3.23(+9.44%)
Mar 23, 2020 33.30 34.72 31.45 34.21 270,949 +0.96(+2.90%)
Mar 20, 2020 34.71 35.91 32.56 33.25 555,023 -1.23(-3.56%)
Mar 19, 2020 30.14 34.93 28.96 34.47 374,225 +4.22(+13.96%)
Mar 18, 2020 38.86 39.44 29.24 30.25 385,036 -11.45(-27.45%)
Mar 17, 2020 39.37 41.74 38.13 41.70 493,166 +3.09(+8.00%)
Mar 16, 2020 37.79 40.00 37.09 38.61 399,442 -3.77(-8.89%)
Mar 13, 2020 42.04 42.38 38.58 42.38 312,240 +2.42(+6.05%)
Mar 12, 2020 41.81 42.75 39.84 39.96 469,351 -4.99(-11.09%)
Mar 11, 2020 44.81 46.55 44.13 44.95 419,241 -1.28(-2.78%)
Mar 10, 2020 47.51 47.74 44.27 46.23 320,869 +0.12(+0.27%)
Mar 09, 2020 49.74 50.26 46.09 46.11 430,981 -6.97(-13.13%)
Mar 06, 2020 50.50 53.44 50.50 53.08 389,744 +0.81(+1.55%)
Mar 05, 2020 54.12 54.88 51.27 52.27 270,421 -3.31(-5.95%)
Mar 04, 2020 55.41 55.66 54.17 55.57 214,746 +0.89(+1.62%)
Mar 03, 2020 55.38 57.18 54.48 54.68 257,446 -0.72(-1.30%)
Mar 02, 2020 56.01 56.08 54.52 55.40 490,257 -0.31(-0.56%)
Feb 28, 2020 55.98 57.20 54.59 55.71 265,229 -2.15(-3.72%)
Feb 27, 2020 58.59 60.43 57.77 57.87 227,742 -2.11(-3.51%)
Feb 26, 2020 60.59 61.16 59.72 59.97 266,636 -0.18(-0.30%)
Feb 25, 2020 62.04 62.25 60.08 60.15 319,593 -1.79(-2.88%)
Feb 24, 2020 61.48 62.26 60.75 61.94 236,827 -1.43(-2.25%)
Feb 21, 2020 63.79 63.98 63.00 63.36 447,555 -0.55(-0.86%)
Feb 20, 2020 63.29 64.08 62.92 63.91 166,170 +0.20(+0.31%)
Feb 19, 2020 64.05 64.14 63.52 63.71 113,922 -0.21(-0.33%)
Feb 18, 2020 65.52 65.58 62.97 63.92 169,989 -1.79(-2.73%)
Feb 14, 2020 66.16 66.37 65.56 65.72 281,005 -0.46(-0.70%)
Feb 13, 2020 65.78 66.24 65.64 66.18 259,677 -0.02(-0.03%)
Feb 12, 2020 65.25 66.39 65.25 66.20 292,214 +1.30(+2.00%)
Feb 11, 2020 64.31 66.04 64.14 64.90 410,291 +0.85(+1.32%)
Feb 10, 2020 62.89 64.12 62.54 64.05 231,845 +1.20(+1.91%)
Feb 07, 2020 62.85 62.88 62.09 62.85 176,350 -0.34(-0.54%)
Feb 06, 2020 64.38 64.38 63.09 63.19 133,993 -0.98(-1.52%)
Feb 05, 2020 64.12 64.51 63.57 64.17 156,553 +0.92(+1.46%)
Feb 04, 2020 62.66 63.77 62.62 63.25 196,719 +1.49(+2.42%)
Feb 03, 2020 61.18 61.95 60.86 61.75 281,028 +1.04(+1.72%)
Jan 31, 2020 61.68 62.00 60.48 60.71 321,430 -1.46(-2.34%)
Jan 30, 2020 61.15 62.21 61.15 62.16 205,716 +0.25(+0.41%)
Jan 29, 2020 61.75 62.66 61.30 61.91 217,796 +0.27(+0.44%)
Jan 28, 2020 60.72 62.00 60.62 61.64 207,498 +1.18(+1.96%)
Jan 27, 2020 60.63 61.31 60.20 60.45 299,469 -1.42(-2.29%)
Jan 24, 2020 61.94 62.16 60.94 61.87 225,490 +0.05(+0.08%)
Jan 23, 2020 62.30 62.48 60.82 61.83 441,060 -0.42(-0.68%)
Jan 22, 2020 62.83 62.99 61.29 62.25 287,456 -0.25(-0.41%)
Jan 21, 2020 62.98 62.98 62.29 62.50 240,645 -0.94(-1.48%)
Jan 17, 2020 64.18 64.35 63.15 63.44 171,564 -0.43(-0.68%)
Jan 16, 2020 63.29 64.03 63.29 63.88 167,107 +0.96(+1.52%)
Jan 15, 2020 62.46 63.42 62.46 62.92 190,370 +0.27(+0.44%)
Jan 14, 2020 63.32 63.32 61.79 62.64 255,306 +0.66(+1.06%)
Jan 13, 2020 61.25 62.02 61.25 61.99 143,704 +0.87(+1.43%)
Jan 10, 2020 61.57 61.94 61.10 61.11 183,051 -0.47(-0.76%)
Jan 09, 2020 62.08 62.08 61.37 61.58 235,227 -0.33(-0.53%)
Jan 08, 2020 62.34 62.70 61.85 61.91 140,928 -0.41(-0.66%)
Jan 07, 2020 62.48 62.71 61.57 62.32 169,561 -0.53(-0.84%)
Jan 06, 2020 62.27 62.93 61.92 62.85 238,092 +0.28(+0.45%)
Jan 03, 2020 61.72 62.62 61.72 62.57 160,821 -0.06(-0.09%)
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.