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 (%)
Oct 30, 2020 58.28 59.37 57.61 58.32 191,678 -0.41(-0.70%)
Oct 29, 2020 57.10 59.11 56.65 58.73 196,706 +1.18(+2.06%)
Oct 28, 2020 56.16 58.36 55.99 57.54 233,714 +0.24(+0.42%)
Oct 27, 2020 57.92 58.03 57.06 57.31 173,790 -0.81(-1.40%)
Oct 26, 2020 58.28 58.59 57.24 58.12 190,831 -1.03(-1.74%)
Oct 23, 2020 58.89 59.19 57.98 59.15 123,214 +0.83(+1.43%)
Oct 22, 2020 59.40 59.73 57.92 58.32 204,066 -0.77(-1.31%)
Oct 21, 2020 60.03 60.36 59.06 59.09 103,564 -0.96(-1.59%)
Oct 20, 2020 59.67 60.58 59.49 60.05 150,191 +0.82(+1.39%)
Oct 19, 2020 59.86 59.97 59.02 59.23 178,559 -0.32(-0.55%)
Oct 16, 2020 58.88 60.08 58.88 59.55 230,830 +0.67(+1.14%)
Oct 15, 2020 56.89 58.88 56.67 58.88 123,949 +1.21(+2.10%)
Oct 14, 2020 58.00 58.26 57.51 57.67 164,708 +0.29(+0.50%)
Oct 13, 2020 57.56 58.05 56.91 57.38 191,687 -0.97(-1.67%)
Oct 12, 2020 57.38 58.64 57.38 58.36 102,320 +1.04(+1.82%)
Oct 09, 2020 57.89 58.13 57.17 57.31 161,738 +0.29(+0.50%)
Oct 08, 2020 56.99 57.60 56.38 57.03 210,122 +0.79(+1.41%)
Oct 07, 2020 55.66 56.64 55.66 56.24 225,598 +1.24(+2.26%)
Oct 06, 2020 55.62 56.76 54.77 54.99 326,056 +0.23(+0.42%)
Oct 05, 2020 53.80 54.86 53.69 54.76 298,535 +1.73(+3.26%)
Oct 02, 2020 52.01 54.28 52.01 53.04 448,052 +0.00(+0.00%)
Oct 01, 2020 52.64 53.53 52.38 53.04 271,428 +0.40(+0.76%)
Sep 30, 2020 52.43 53.58 52.10 52.63 326,807 +0.36(+0.69%)
Sep 29, 2020 52.34 52.73 51.46 52.27 179,455 -0.17(-0.33%)
Sep 28, 2020 52.06 53.30 52.06 52.44 158,179 +1.18(+2.31%)
Sep 25, 2020 50.48 51.46 50.48 51.26 153,363 +0.31(+0.60%)
Sep 24, 2020 50.60 51.92 50.01 50.95 135,832 +0.55(+1.10%)
Sep 23, 2020 51.75 52.63 50.36 50.40 155,104 -1.35(-2.60%)
Sep 22, 2020 50.76 51.82 50.67 51.75 175,758 +1.00(+1.98%)
Sep 21, 2020 52.23 52.61 49.91 50.74 357,038 -2.61(-4.89%)
Sep 18, 2020 55.39 55.54 53.13 53.35 612,931 -1.90(-3.44%)
Sep 17, 2020 54.73 55.47 54.38 55.25 189,142 -0.26(-0.46%)
Sep 16, 2020 54.45 56.30 54.12 55.51 297,354 +1.13(+2.07%)
Sep 15, 2020 55.00 55.64 54.23 54.38 164,441 -0.44(-0.80%)
Sep 14, 2020 55.27 55.77 54.47 54.82 273,830 -0.03(-0.05%)
Sep 11, 2020 54.99 55.66 54.22 54.85 181,419 +0.04(+0.07%)
Sep 10, 2020 57.26 57.26 54.75 54.81 147,573 -2.03(-3.56%)
Sep 09, 2020 57.25 57.51 56.03 56.84 175,065 +0.19(+0.34%)
Sep 08, 2020 57.70 58.06 56.55 56.65 231,024 -1.59(-2.72%)
Sep 04, 2020 59.86 59.86 57.59 58.23 145,931 -0.45(-0.77%)
Sep 03, 2020 60.41 60.41 58.42 58.68 247,770 -1.49(-2.48%)
Sep 02, 2020 59.61 60.44 59.08 60.17 205,845 +0.52(+0.86%)
Sep 01, 2020 58.80 59.69 58.12 59.66 167,866 +2.14(+3.72%)
Aug 31, 2020 57.97 58.18 57.27 57.52 283,345 -0.50(-0.86%)
Aug 28, 2020 57.70 58.27 57.40 58.01 93,693 +0.62(+1.08%)
Aug 27, 2020 57.96 58.33 57.26 57.39 109,566 +0.09(+0.15%)
Aug 26, 2020 57.27 57.68 57.09 57.31 96,270 -0.24(-0.41%)
Aug 25, 2020 57.92 58.10 56.80 57.54 164,625 -0.33(-0.58%)
Aug 24, 2020 57.81 58.47 56.90 57.88 237,164 +0.69(+1.20%)
Aug 21, 2020 57.76 58.41 56.90 57.19 177,336 -1.05(-1.80%)
Aug 20, 2020 57.72 58.94 57.71 58.24 135,761 -0.23(-0.39%)
Aug 19, 2020 60.38 60.55 58.31 58.47 192,923 -1.89(-3.13%)
Aug 18, 2020 60.61 60.94 60.21 60.36 152,440 -0.30(-0.49%)
Aug 17, 2020 60.60 61.71 60.02 60.66 239,654 +0.20(+0.33%)
Aug 14, 2020 61.12 61.12 59.92 60.46 175,452 -0.82(-1.34%)
Aug 13, 2020 64.08 64.31 61.14 61.28 149,901 -3.18(-4.93%)
Aug 12, 2020 64.17 65.50 62.08 64.46 246,716 -1.19(-1.81%)
Aug 11, 2020 66.33 66.79 65.43 65.65 227,280 +0.36(+0.55%)
Aug 10, 2020 64.08 66.55 63.93 65.29 233,713 +1.34(+2.10%)
Aug 07, 2020 61.99 63.98 61.99 63.95 183,752 +1.95(+3.14%)
Aug 06, 2020 62.59 62.74 61.62 62.00 118,232 -0.73(-1.17%)
Aug 05, 2020 61.75 62.75 61.49 62.73 121,530 +1.75(+2.87%)
Aug 04, 2020 60.79 61.44 60.53 60.98 143,122 -0.23(-0.37%)
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.