Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 58.08 59.49 57.99 59.26 252,701 +0.88(+1.51%)
Jun 29, 2020 57.05 58.50 56.91 58.38 192,516 +2.37(+4.24%)
Jun 26, 2020 56.35 56.66 55.48 56.00 844,755 -0.90(-1.59%)
Jun 25, 2020 54.88 56.99 54.74 56.91 258,859 +1.56(+2.81%)
Jun 24, 2020 57.00 57.31 55.32 55.35 223,849 -2.57(-4.44%)
Jun 23, 2020 59.37 59.37 57.85 57.92 126,093 -0.18(-0.31%)
Jun 22, 2020 56.62 58.37 55.94 58.10 167,800 +1.01(+1.76%)
Jun 19, 2020 59.30 59.30 56.71 57.10 317,836 -1.23(-2.12%)
Jun 18, 2020 57.49 58.93 57.49 58.33 148,730 +0.01(+0.02%)
Jun 17, 2020 60.00 60.00 58.19 58.32 148,796 -1.42(-2.37%)
Jun 16, 2020 60.85 60.85 58.73 59.74 150,145 +1.80(+3.10%)
Jun 15, 2020 54.48 58.79 53.97 57.94 203,884 +1.50(+2.66%)
Jun 12, 2020 59.01 59.01 55.11 56.44 280,778 +0.25(+0.44%)
Jun 11, 2020 58.69 58.82 56.14 56.19 233,961 -5.49(-8.90%)
Jun 10, 2020 63.40 63.40 60.83 61.68 170,137 -1.77(-2.78%)
Jun 09, 2020 63.43 65.30 62.58 63.45 217,103 -1.26(-1.95%)
Jun 08, 2020 64.49 65.73 64.49 64.71 252,799 +1.12(+1.76%)
Jun 05, 2020 63.45 64.87 62.71 63.59 280,778 +2.78(+4.58%)
Jun 04, 2020 58.59 61.49 58.04 60.81 226,363 +1.29(+2.17%)
Jun 03, 2020 58.13 60.15 58.13 59.52 162,915 +2.61(+4.59%)
Jun 02, 2020 56.34 57.41 55.97 56.91 169,999 +1.21(+2.17%)
Jun 01, 2020 55.56 56.80 55.31 55.70 191,792 +0.61(+1.10%)
May 29, 2020 54.98 55.57 54.23 55.09 269,723 -0.72(-1.29%)
May 28, 2020 58.17 58.17 55.64 55.81 209,877 -1.18(-2.07%)
May 27, 2020 56.97 57.36 56.12 56.99 231,199 +1.68(+3.04%)
May 26, 2020 54.84 55.94 54.63 55.31 153,561 +2.88(+5.49%)
May 22, 2020 52.62 52.62 51.43 52.43 112,753 +0.36(+0.69%)
May 21, 2020 52.69 53.38 51.78 52.07 161,934 -0.89(-1.69%)
May 20, 2020 52.20 53.62 52.19 52.96 170,390 +2.07(+4.07%)
May 19, 2020 52.14 52.99 50.89 50.89 131,720 -1.81(-3.44%)
May 18, 2020 49.62 53.15 49.62 52.71 243,232 +5.10(+10.71%)
May 15, 2020 47.84 49.28 47.32 47.61 630,513 -0.17(-0.36%)
May 14, 2020 44.42 47.85 43.65 47.78 281,695 +1.77(+3.84%)
May 13, 2020 47.77 47.77 45.22 46.01 173,700 -2.24(-4.64%)
May 12, 2020 50.36 50.73 48.20 48.25 187,560 -2.05(-4.07%)
May 11, 2020 49.73 50.80 48.02 50.30 238,293 -0.52(-1.02%)
May 08, 2020 50.48 50.84 49.40 50.81 252,748 +1.63(+3.32%)
May 07, 2020 49.25 49.70 48.41 49.18 174,098 +0.94(+1.96%)
May 06, 2020 48.92 49.31 47.58 48.24 215,523 -0.63(-1.29%)
May 05, 2020 47.38 50.29 47.38 48.87 332,932 +3.48(+7.67%)
May 04, 2020 47.72 47.75 44.81 45.39 423,799 -3.15(-6.49%)
May 01, 2020 48.02 48.70 46.71 48.54 271,505 -0.90(-1.81%)
Apr 30, 2020 50.45 53.36 47.54 49.44 364,349 -3.99(-7.47%)
Apr 29, 2020 50.98 54.23 50.74 53.43 289,007 +4.05(+8.20%)
Apr 28, 2020 48.81 49.80 47.94 49.38 286,928 +2.21(+4.68%)
Apr 27, 2020 45.86 47.82 45.86 47.17 421,049 +1.65(+3.63%)
Apr 24, 2020 44.18 45.77 44.10 45.52 231,023 +1.42(+3.21%)
Apr 23, 2020 42.77 44.57 42.70 44.11 188,416 +1.23(+2.86%)
Apr 22, 2020 42.70 43.80 42.02 42.88 164,379 +1.30(+3.13%)
Apr 21, 2020 42.42 42.74 41.16 41.58 179,248 -2.43(-5.51%)
Apr 20, 2020 43.12 44.60 42.63 44.00 169,736 -0.35(-0.79%)
Apr 17, 2020 44.59 45.31 43.59 44.35 227,314 +1.44(+3.36%)
Apr 16, 2020 43.17 44.07 41.45 42.91 311,412 -0.43(-1.00%)
Apr 15, 2020 45.20 45.29 43.12 43.34 259,983 -4.04(-8.52%)
Apr 14, 2020 47.96 48.39 46.85 47.38 132,762 +0.85(+1.83%)
Apr 13, 2020 48.39 48.39 46.11 46.53 150,519 -2.53(-5.15%)
Apr 09, 2020 46.65 49.24 45.61 49.06 212,054 +3.79(+8.38%)
Apr 08, 2020 44.82 45.79 43.34 45.27 250,251 +1.35(+3.07%)
Apr 07, 2020 44.98 46.22 43.30 43.92 258,216 +0.43(+1.00%)
Apr 06, 2020 42.03 43.48 41.24 43.48 363,234 +3.26(+8.12%)
Apr 03, 2020 40.88 41.23 39.06 40.22 209,616 -1.21(-2.92%)
Apr 02, 2020 40.09 41.75 39.89 41.43 178,148 +0.59(+1.46%)
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.