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 29, 2021 95.28 96.81 94.21 94.59 162,010 -1.24(-1.30%)
Oct 28, 2021 94.84 96.38 93.76 95.83 265,960 +2.17(+2.32%)
Oct 27, 2021 97.56 98.43 92.99 93.66 216,149 -4.87(-4.94%)
Oct 26, 2021 98.75 98.53 98,451 -0.38(-0.38%)
Oct 25, 2021 97.05 99.10 96.46 98.91 105,606 +1.78(+1.83%)
Oct 22, 2021 97.91 98.27 96.86 97.13 155,946 -0.16(-0.16%)
Oct 21, 2021 95.46 97.31 94.57 97.29 186,757 +1.37(+1.43%)
Oct 20, 2021 94.03 96.18 93.73 95.92 132,296 +1.79(+1.90%)
Oct 19, 2021 94.62 94.62 93.82 94.13 57,263 -0.26(-0.28%)
Oct 18, 2021 92.43 94.47 92.11 94.40 146,316 +1.80(+1.95%)
Oct 15, 2021 96.08 96.16 92.55 92.59 153,319 -1.46(-1.55%)
Oct 14, 2021 92.87 94.15 92.36 94.05 56,570 +2.40(+2.62%)
Oct 13, 2021 92.23 92.52 90.76 91.65 89,890 -0.51(-0.56%)
Oct 12, 2021 92.75 92.91 91.78 92.16 99,661 -0.04(-0.04%)
Oct 11, 2021 93.47 94.14 92.16 92.20 77,189 -1.01(-1.08%)
Oct 08, 2021 92.48 93.39 92.04 93.21 68,934 +0.66(+0.71%)
Oct 07, 2021 90.88 92.84 90.37 92.55 325,763 +2.60(+2.89%)
Oct 06, 2021 89.53 90.59 87.92 89.95 104,035 -0.61(-0.68%)
Oct 05, 2021 90.73 91.22 89.71 90.56 139,904 +0.43(+0.47%)
Oct 04, 2021 88.82 90.47 88.82 90.14 116,761 +1.07(+1.20%)
Oct 01, 2021 88.27 90.13 86.86 89.07 143,597 +1.61(+1.84%)
Sep 30, 2021 89.83 90.44 87.25 87.46 185,635 -1.98(-2.21%)
Sep 29, 2021 88.23 89.68 87.02 89.44 110,918 +2.06(+2.35%)
Sep 28, 2021 89.41 90.44 87.23 87.38 132,461 -1.85(-2.08%)
Sep 27, 2021 86.58 89.37 86.57 89.23 163,918 +3.41(+3.97%)
Sep 24, 2021 84.16 86.30 84.16 85.83 156,431 +1.20(+1.42%)
Sep 23, 2021 83.11 84.80 83.11 84.62 113,726 +1.87(+2.26%)
Sep 22, 2021 81.35 83.56 81.35 82.75 123,020 +2.27(+2.82%)
Sep 21, 2021 81.15 81.26 79.25 80.48 134,619 +0.20(+0.25%)
Sep 20, 2021 79.02 80.52 79.02 80.28 133,425 -0.71(-0.87%)
Sep 17, 2021 82.67 82.71 80.36 80.99 582,047 -1.49(-1.81%)
Sep 16, 2021 84.17 84.67 82.42 82.48 125,231 -1.80(-2.14%)
Sep 15, 2021 83.10 84.61 82.93 84.28 118,323 +0.90(+1.08%)
Sep 14, 2021 84.39 84.39 82.89 83.38 116,093 -0.49(-0.59%)
Sep 13, 2021 83.97 84.52 82.76 83.88 99,674 +0.42(+0.50%)
Sep 10, 2021 85.04 85.09 83.33 83.46 100,062 -0.69(-0.82%)
Sep 09, 2021 84.88 85.66 84.06 84.15 118,618 -0.59(-0.70%)
Sep 08, 2021 83.27 84.94 83.26 84.74 146,788 +0.82(+0.98%)
Sep 07, 2021 84.49 85.00 83.87 83.92 99,835 -0.87(-1.03%)
Sep 03, 2021 85.17 85.48 84.29 84.79 75,080 -0.82(-0.96%)
Sep 02, 2021 85.21 85.61 84.62 85.61 152,284 +0.54(+0.64%)
Sep 01, 2021 86.30 86.41 84.21 85.07 83,081 -1.11(-1.28%)
Aug 31, 2021 87.32 87.73 86.16 86.18 154,372 -1.54(-1.76%)
Aug 30, 2021 89.02 89.02 87.64 87.72 73,393 -1.02(-1.15%)
Aug 27, 2021 86.52 89.25 86.52 88.74 164,401 +2.82(+3.29%)
Aug 26, 2021 85.37 86.33 84.06 85.91 162,239 +0.17(+0.20%)
Aug 25, 2021 86.02 86.93 85.58 85.74 96,863 -0.01(-0.01%)
Aug 24, 2021 85.47 86.00 84.93 85.75 135,389 +0.25(+0.30%)
Aug 23, 2021 85.45 85.99 84.62 85.50 83,910 +0.91(+1.08%)
Aug 20, 2021 83.06 85.27 83.06 84.59 108,775 +1.25(+1.50%)
Aug 19, 2021 84.86 85.65 82.96 83.33 115,910 -2.36(-2.75%)
Aug 18, 2021 87.19 88.35 85.67 85.69 132,644 -0.83(-0.96%)
Aug 17, 2021 86.58 87.53 84.86 86.53 174,962 +0.38(+0.44%)
Aug 16, 2021 86.69 87.54 86.09 86.15 93,254 -1.49(-1.71%)
Aug 13, 2021 88.24 88.24 87.14 87.64 99,067 -0.61(-0.69%)
Aug 12, 2021 87.68 88.52 87.41 88.25 120,572 +0.74(+0.85%)
Aug 11, 2021 86.01 87.64 85.06 87.51 91,391 +1.66(+1.94%)
Aug 10, 2021 82.92 85.99 82.92 85.85 138,914 +2.70(+3.24%)
Aug 09, 2021 84.31 84.33 82.93 83.15 48,174 -1.34(-1.59%)
Aug 06, 2021 84.22 85.51 83.03 84.49 98,642 +1.44(+1.73%)
Aug 05, 2021 84.52 85.25 82.76 83.05 141,573 -0.73(-0.88%)
Aug 04, 2021 85.12 85.45 83.52 83.79 96,310 -2.42(-2.80%)
Aug 03, 2021 85.66 86.99 84.29 86.20 235,991 +1.60(+1.89%)
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.