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 (%)
Mar 31, 2020 44.37 46.34 44.03 45.72 269,924 +0.92(+2.05%)
Mar 30, 2020 44.02 45.90 43.40 44.80 217,673 +0.63(+1.43%)
Mar 27, 2020 47.11 48.88 43.37 44.17 310,100 -5.43(-10.95%)
Mar 26, 2020 45.61 50.31 45.61 49.60 417,791 +4.84(+10.81%)
Mar 25, 2020 39.94 46.46 39.00 44.76 393,944 +5.12(+12.92%)
Mar 24, 2020 37.22 39.81 37.22 39.64 256,773 +3.42(+9.44%)
Mar 23, 2020 35.26 36.76 33.30 36.22 255,902 +1.02(+2.90%)
Mar 20, 2020 36.75 38.02 34.47 35.20 524,200 -1.30(-3.56%)
Mar 19, 2020 31.91 36.98 30.66 36.50 353,443 +4.47(+13.96%)
Mar 18, 2020 41.14 41.76 30.96 32.03 363,653 -12.12(-27.45%)
Mar 17, 2020 41.68 44.19 40.37 44.15 465,778 +3.27(+8.00%)
Mar 16, 2020 40.01 42.35 39.27 40.88 377,259 -3.99(-8.89%)
Mar 13, 2020 44.51 44.87 40.85 44.87 294,900 +2.56(+6.05%)
Mar 12, 2020 44.27 45.26 42.18 42.31 443,286 -5.28(-11.09%)
Mar 11, 2020 47.45 49.28 46.73 47.59 395,959 -1.36(-2.78%)
Mar 10, 2020 50.30 50.55 46.87 48.95 303,050 +0.13(+0.27%)
Mar 09, 2020 52.66 53.21 48.80 48.82 407,047 -7.38(-13.13%)
Mar 06, 2020 53.47 56.58 53.47 56.20 368,100 +0.86(+1.55%)
Mar 05, 2020 57.30 58.11 54.29 55.34 255,404 -3.50(-5.95%)
Mar 04, 2020 58.67 58.94 57.35 58.84 202,821 +0.94(+1.62%)
Mar 03, 2020 58.64 60.54 57.68 57.90 243,149 -0.76(-1.30%)
Mar 02, 2020 59.30 59.38 57.73 58.66 463,031 -0.33(-0.56%)
Feb 28, 2020 59.27 60.56 57.79 58.99 250,500 -2.28(-3.72%)
Feb 27, 2020 62.03 63.98 61.17 61.27 215,095 -2.23(-3.51%)
Feb 26, 2020 64.15 64.76 63.23 63.50 251,829 -0.19(-0.30%)
Feb 25, 2020 65.69 65.91 63.61 63.69 301,845 -1.89(-2.88%)
Feb 24, 2020 65.09 65.92 64.32 65.58 223,675 -1.51(-2.25%)
Feb 21, 2020 67.54 67.74 66.70 67.09 422,700 -0.58(-0.86%)
Feb 20, 2020 67.01 67.85 66.62 67.67 156,942 +0.21(+0.31%)
Feb 19, 2020 67.82 67.92 67.25 67.46 107,596 -0.22(-0.33%)
Feb 18, 2020 69.37 69.44 66.67 67.68 160,549 -1.90(-2.73%)
Feb 14, 2020 70.05 70.27 69.42 69.58 265,400 -0.49(-0.70%)
Feb 13, 2020 69.65 70.13 69.50 70.07 245,256 -0.34(-0.48%)
Feb 12, 2020 69.40 70.62 69.40 70.41 274,732 +1.38(+2.00%)
Feb 11, 2020 68.40 70.24 68.22 69.03 385,745 +0.90(+1.32%)
Feb 10, 2020 66.89 68.20 66.52 68.13 217,975 +1.28(+1.91%)
Feb 07, 2020 66.85 66.88 66.04 66.85 165,800 -0.36(-0.54%)
Feb 06, 2020 68.48 68.48 67.10 67.21 125,977 -1.04(-1.52%)
Feb 05, 2020 68.20 68.61 67.62 68.25 147,187 +0.98(+1.46%)
Feb 04, 2020 66.65 67.83 66.60 67.27 184,950 +1.59(+2.42%)
Feb 03, 2020 65.07 65.89 64.73 65.68 264,215 +1.11(+1.72%)
Jan 31, 2020 65.60 65.95 64.33 64.57 302,200 -1.55(-2.34%)
Jan 30, 2020 65.04 66.17 65.04 66.12 193,409 +0.27(+0.41%)
Jan 29, 2020 65.68 66.65 65.20 65.85 204,766 +0.29(+0.44%)
Jan 28, 2020 64.58 65.95 64.48 65.56 195,084 +1.26(+1.96%)
Jan 27, 2020 64.49 65.21 64.03 64.30 281,553 -1.51(-2.29%)
Jan 24, 2020 65.88 66.12 64.82 65.81 212,000 +0.05(+0.08%)
Jan 23, 2020 66.26 66.46 64.69 65.76 414,673 -0.45(-0.68%)
Jan 22, 2020 66.83 67.00 65.19 66.21 270,259 -0.27(-0.41%)
Jan 21, 2020 66.99 66.99 66.25 66.48 226,248 -1.00(-1.48%)
Jan 17, 2020 68.26 68.44 67.17 67.48 161,300 -0.46(-0.68%)
Jan 16, 2020 67.32 68.10 67.32 67.94 157,110 +1.02(+1.52%)
Jan 15, 2020 66.43 67.46 66.43 66.92 178,981 +0.29(+0.44%)
Jan 14, 2020 67.35 67.35 65.72 66.63 240,032 +0.70(+1.06%)
Jan 13, 2020 65.15 65.97 65.15 65.93 135,107 +0.93(+1.43%)
Jan 10, 2020 65.49 65.88 64.99 65.00 172,100 -0.50(-0.76%)
Jan 09, 2020 66.03 66.03 65.28 65.50 221,154 -0.35(-0.53%)
Jan 08, 2020 66.31 66.69 65.79 65.85 132,497 -0.44(-0.66%)
Jan 07, 2020 66.46 66.70 65.49 66.29 159,417 -0.56(-0.84%)
Jan 06, 2020 66.23 66.93 65.86 66.85 223,848 +0.30(+0.45%)
Jan 03, 2020 65.65 66.61 65.65 66.55 151,200 -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.