Applied Industrial Technologies (NY: AIT )

100.10 USD -0.16 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 60.69 60.91 59.95 60.21 270,664 -0.52(-0.86%)
Aug 28, 2020 60.40 61.00 60.09 60.73 89,500 +0.65(+1.08%)
Aug 27, 2020 60.68 61.06 59.95 60.08 104,663 +0.09(+0.15%)
Aug 26, 2020 59.95 60.38 59.77 59.99 91,962 -0.25(-0.42%)
Aug 25, 2020 60.63 60.82 59.46 60.24 157,258 -0.35(-0.58%)
Aug 24, 2020 60.52 61.21 59.57 60.59 226,550 +0.72(+1.20%)
Aug 21, 2020 60.47 61.15 59.57 59.87 169,400 -1.10(-1.80%)
Aug 20, 2020 60.42 61.70 60.42 60.97 129,685 -0.24(-0.39%)
Aug 19, 2020 63.21 63.39 61.04 61.21 184,289 -1.98(-3.13%)
Aug 18, 2020 63.45 63.80 63.03 63.19 145,618 -0.31(-0.49%)
Aug 17, 2020 63.44 64.60 62.83 63.50 228,929 +0.21(+0.33%)
Aug 14, 2020 63.98 63.98 62.73 63.29 167,600 -0.86(-1.34%)
Aug 13, 2020 67.08 67.32 64.00 64.15 143,193 -3.65(-5.38%)
Aug 12, 2020 67.50 68.89 65.30 67.80 234,562 -1.25(-1.81%)
Aug 11, 2020 69.77 70.25 68.82 69.05 216,084 +0.38(+0.55%)
Aug 10, 2020 67.40 70.00 67.24 68.67 222,200 +1.41(+2.10%)
Aug 07, 2020 65.20 67.30 65.20 67.26 174,700 +2.05(+3.14%)
Aug 06, 2020 65.83 65.99 64.81 65.21 112,408 -0.77(-1.17%)
Aug 05, 2020 64.95 66.00 64.68 65.98 115,543 +1.84(+2.87%)
Aug 04, 2020 63.94 64.62 63.67 64.14 136,072 -0.24(-0.37%)
Aug 03, 2020 63.45 64.47 63.02 64.38 115,284 +1.26(+2.00%)
Jul 31, 2020 62.78 63.32 61.27 63.12 171,800 -0.17(-0.27%)
Jul 30, 2020 63.21 63.51 62.40 63.29 98,135 -1.26(-1.95%)
Jul 29, 2020 63.29 64.68 63.22 64.55 111,945 +1.57(+2.49%)
Jul 28, 2020 63.93 64.36 62.93 62.98 101,468 -1.16(-1.81%)
Jul 27, 2020 64.22 64.76 63.75 64.14 148,414 -0.18(-0.28%)
Jul 24, 2020 64.86 65.18 64.04 64.32 108,900 -0.71(-1.09%)
Jul 23, 2020 64.09 65.54 64.09 65.03 159,302 +0.81(+1.26%)
Jul 22, 2020 63.71 65.07 63.71 64.22 112,609 -0.07(-0.11%)
Jul 21, 2020 63.83 64.91 63.83 64.29 186,368 +1.03(+1.63%)
Jul 20, 2020 63.08 63.35 62.45 63.26 128,822 -0.25(-0.39%)
Jul 17, 2020 63.42 64.15 63.14 63.51 120,500 +0.25(+0.40%)
Jul 16, 2020 63.03 64.11 62.85 63.26 119,099 +0.09(+0.14%)
Jul 15, 2020 63.83 64.21 62.21 63.17 331,559 +1.15(+1.85%)
Jul 14, 2020 60.41 62.10 60.40 62.02 192,342 +1.52(+2.51%)
Jul 13, 2020 61.25 62.03 59.93 60.50 198,533 +0.09(+0.15%)
Jul 10, 2020 58.96 60.49 58.96 60.41 219,600 +1.27(+2.15%)
Jul 09, 2020 60.65 60.92 58.42 59.14 221,126 -1.81(-2.97%)
Jul 08, 2020 60.28 60.99 59.59 60.95 248,166 +0.18(+0.30%)
Jul 07, 2020 61.26 61.71 60.47 60.77 221,630 -1.34(-2.16%)
Jul 06, 2020 63.03 63.03 61.52 62.11 198,186 +0.73(+1.19%)
Jul 02, 2020 62.84 63.85 61.07 61.38 190,400 +0.50(+0.82%)
Jul 01, 2020 62.48 63.19 60.78 60.88 152,223 -1.51(-2.42%)
Jun 30, 2020 61.15 62.63 61.05 62.39 240,031 +0.93(+1.51%)
Jun 29, 2020 60.06 61.59 59.91 61.46 182,864 +2.50(+4.24%)
Jun 26, 2020 59.32 59.65 58.41 58.96 802,400 -0.95(-1.59%)
Jun 25, 2020 57.78 60.00 57.63 59.91 245,880 +1.64(+2.81%)
Jun 24, 2020 60.01 60.33 58.24 58.27 212,626 -2.71(-4.44%)
Jun 23, 2020 62.50 62.50 60.90 60.98 119,771 -0.19(-0.31%)
Jun 22, 2020 59.61 61.45 58.89 61.17 159,387 +1.06(+1.76%)
Jun 19, 2020 62.43 62.43 59.70 60.11 301,900 -1.30(-2.12%)
Jun 18, 2020 60.52 62.04 60.52 61.41 141,273 +0.01(+0.02%)
Jun 17, 2020 63.17 63.17 61.26 61.40 141,336 -1.49(-2.37%)
Jun 16, 2020 64.06 64.06 61.83 62.89 142,617 +1.89(+3.10%)
Jun 15, 2020 57.36 61.89 56.82 61.00 193,662 +1.58(+2.66%)
Jun 12, 2020 62.12 62.12 58.02 59.42 266,700 +0.26(+0.44%)
Jun 11, 2020 61.79 61.92 59.10 59.16 222,231 -5.78(-8.90%)
Jun 10, 2020 66.75 66.75 64.04 64.94 161,607 -1.86(-2.78%)
Jun 09, 2020 66.78 68.75 65.88 66.80 206,218 -1.33(-1.95%)
Jun 08, 2020 67.89 69.20 67.89 68.13 240,124 +1.18(+1.76%)
Jun 05, 2020 66.80 68.29 66.02 66.95 266,700 +2.93(+4.58%)
Jun 04, 2020 61.68 64.74 61.10 64.02 215,014 +1.36(+2.17%)
Jun 03, 2020 61.20 63.32 61.20 62.66 154,747 +2.75(+4.59%)
Jun 02, 2020 59.31 60.44 58.92 59.91 161,476 +1.27(+2.17%)
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.