Applied Industrial Technologies (NY: AIT )

98.31 USD +4.75 (+5.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 88.91 91.50 88.78 91.06 180,629 +1.58(+1.77%)
Jun 29, 2021 89.14 90.29 88.98 89.48 90,654 +0.62(+0.70%)
Jun 28, 2021 89.13 89.86 87.77 88.86 147,319 -0.49(-0.55%)
Jun 25, 2021 88.90 90.32 88.53 89.35 1,233,689 +0.63(+0.71%)
Jun 24, 2021 88.04 88.99 87.25 88.72 86,683 +1.05(+1.20%)
Jun 23, 2021 87.00 88.59 86.14 87.67 138,440 +0.74(+0.85%)
Jun 22, 2021 87.21 87.21 85.73 86.93 119,671 -0.63(-0.72%)
Jun 21, 2021 86.21 88.39 85.75 87.56 281,285 +2.65(+3.12%)
Jun 18, 2021 84.93 86.51 84.80 84.91 499,285 -3.50(-3.96%)
Jun 17, 2021 92.62 92.62 87.91 88.41 228,819 -4.33(-4.67%)
Jun 16, 2021 93.23 93.94 92.25 92.74 84,616 -1.11(-1.18%)
Jun 15, 2021 93.42 94.31 92.85 93.85 138,379 +0.20(+0.21%)
Jun 14, 2021 94.58 94.96 92.98 93.65 98,661 -0.67(-0.71%)
Jun 11, 2021 94.47 95.59 94.14 94.32 103,216 +0.32(+0.34%)
Jun 10, 2021 96.28 96.28 93.90 94.00 71,851 -1.64(-1.71%)
Jun 09, 2021 97.00 97.00 95.34 95.64 81,600 -1.68(-1.73%)
Jun 08, 2021 95.47 97.60 94.85 97.32 80,049 +1.55(+1.62%)
Jun 07, 2021 96.71 96.96 95.07 95.77 85,712 -0.94(-0.97%)
Jun 04, 2021 97.14 97.58 96.15 96.71 87,384 +0.03(+0.03%)
Jun 03, 2021 95.71 96.86 94.10 96.68 148,082 +0.72(+0.75%)
Jun 02, 2021 98.95 99.77 95.41 95.96 140,004 -2.90(-2.93%)
Jun 01, 2021 98.92 99.55 98.19 98.86 119,358 +0.90(+0.92%)
May 28, 2021 97.39 98.13 95.92 97.96 151,076 +1.07(+1.10%)
May 27, 2021 97.76 97.96 96.89 96.89 134,075 +0.47(+0.49%)
May 26, 2021 96.09 97.07 96.00 96.42 197,810 +0.12(+0.12%)
May 25, 2021 97.43 98.16 96.04 96.30 233,938 -0.70(-0.72%)
May 24, 2021 97.23 97.96 96.27 97.00 186,459 +0.09(+0.09%)
May 21, 2021 97.45 98.61 96.60 96.91 277,821 +0.48(+0.50%)
May 20, 2021 96.83 96.97 95.31 96.43 252,157 -0.35(-0.36%)
May 19, 2021 97.62 97.62 94.90 96.78 190,195 -2.21(-2.23%)
May 18, 2021 102.10 102.70 98.93 98.99 201,962 -3.70(-3.60%)
May 17, 2021 104.35 104.79 102.32 102.69 151,117 -2.39(-2.27%)
May 14, 2021 102.69 105.37 102.06 105.08 151,662 +2.92(+2.86%)
May 13, 2021 99.26 102.68 99.26 102.16 201,641 +2.79(+2.81%)
May 12, 2021 102.83 103.23 99.31 99.37 227,286 -3.63(-3.52%)
May 11, 2021 103.51 105.13 102.62 103.00 203,995 -2.05(-1.95%)
May 10, 2021 104.93 107.07 104.75 105.05 198,615 +0.75(+0.72%)
May 07, 2021 102.02 104.36 102.02 104.30 166,733 +0.95(+0.92%)
May 06, 2021 101.66 103.35 101.31 103.35 137,426 +1.35(+1.32%)
May 05, 2021 101.25 102.75 100.10 102.00 158,319 +0.81(+0.80%)
May 04, 2021 96.94 101.24 96.12 101.19 188,251 +4.12(+4.24%)
May 03, 2021 96.86 98.29 95.76 97.07 215,228 +1.41(+1.47%)
Apr 30, 2021 96.95 97.43 95.13 95.66 152,800 -1.34(-1.38%)
Apr 29, 2021 96.73 97.22 95.22 97.00 126,390 +1.54(+1.61%)
Apr 28, 2021 96.02 96.10 94.55 95.46 113,215 -1.02(-1.06%)
Apr 27, 2021 97.02 97.59 95.60 96.48 147,123 +0.34(+0.35%)
Apr 26, 2021 96.87 97.39 96.01 96.14 77,280 +0.09(+0.09%)
Apr 23, 2021 95.00 96.78 94.41 96.05 100,100 +1.32(+1.39%)
Apr 22, 2021 95.29 96.22 94.22 94.73 120,300 -0.27(-0.28%)
Apr 21, 2021 92.68 95.62 92.68 95.00 178,311 +2.12(+2.28%)
Apr 20, 2021 93.83 95.00 91.75 92.88 84,099 -1.04(-1.11%)
Apr 19, 2021 94.27 95.10 92.96 93.92 147,898 -0.89(-0.94%)
Apr 16, 2021 95.65 96.06 94.38 94.81 94,000 +0.66(+0.70%)
Apr 15, 2021 93.90 94.66 92.95 94.15 50,740 +0.62(+0.66%)
Apr 14, 2021 93.93 95.21 93.32 93.53 93,666 -0.45(-0.48%)
Apr 13, 2021 95.63 95.63 93.60 93.98 84,274 -2.20(-2.29%)
Apr 12, 2021 95.22 96.47 94.72 96.18 110,001 +1.24(+1.31%)
Apr 09, 2021 93.13 95.24 92.54 94.94 131,200 +2.13(+2.30%)
Apr 08, 2021 91.37 93.09 90.71 92.81 180,744 +1.56(+1.71%)
Apr 07, 2021 93.97 93.97 90.88 91.25 173,114 -2.90(-3.08%)
Apr 06, 2021 93.80 95.34 93.80 94.15 80,012 +0.20(+0.21%)
Apr 05, 2021 94.93 94.93 92.95 93.95 70,973 +0.77(+0.83%)
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.