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 (%)
Sep 30, 2021 89.75 90.36 87.17 87.38 185,800 -1.98(-2.21%)
Sep 29, 2021 88.16 89.60 86.94 89.36 111,017 +2.06(+2.35%)
Sep 28, 2021 89.33 90.36 87.16 87.30 132,579 -1.85(-2.08%)
Sep 27, 2021 86.51 89.29 86.50 89.15 164,064 +3.40(+3.97%)
Sep 24, 2021 84.08 86.23 84.08 85.75 156,570 +1.20(+1.42%)
Sep 23, 2021 83.04 84.72 83.04 84.55 113,827 +1.87(+2.26%)
Sep 22, 2021 81.28 83.48 81.28 82.68 123,130 +2.27(+2.82%)
Sep 21, 2021 81.08 81.18 79.18 80.41 134,739 +0.20(+0.25%)
Sep 20, 2021 78.95 80.45 78.95 80.21 133,543 -0.71(-0.87%)
Sep 17, 2021 82.60 82.64 80.29 80.91 582,564 -1.49(-1.81%)
Sep 16, 2021 84.09 84.60 82.35 82.41 125,342 -1.80(-2.14%)
Sep 15, 2021 83.03 84.54 82.85 84.21 118,428 +0.90(+1.08%)
Sep 14, 2021 84.32 84.32 82.82 83.31 116,196 -0.49(-0.59%)
Sep 13, 2021 83.90 84.45 82.69 83.80 99,763 +0.42(+0.50%)
Sep 10, 2021 84.97 85.01 83.26 83.39 100,150 -0.69(-0.82%)
Sep 09, 2021 84.80 85.59 83.98 84.07 118,723 -0.59(-0.70%)
Sep 08, 2021 83.19 84.87 83.19 84.67 146,918 +0.82(+0.98%)
Sep 07, 2021 84.41 84.93 83.79 83.84 99,923 -0.87(-1.03%)
Sep 03, 2021 85.09 85.40 84.22 84.71 75,146 -0.82(-0.96%)
Sep 02, 2021 85.13 85.54 84.55 85.54 152,419 +0.54(+0.64%)
Sep 01, 2021 86.23 86.33 84.13 84.99 83,155 -1.11(-1.28%)
Aug 31, 2021 87.24 87.66 86.08 86.10 154,509 -1.54(-1.76%)
Aug 30, 2021 88.94 88.94 87.57 87.64 73,458 -1.02(-1.15%)
Aug 27, 2021 86.44 89.17 86.44 88.66 164,547 +2.82(+3.29%)
Aug 26, 2021 85.30 86.26 83.99 85.84 162,383 +0.17(+0.20%)
Aug 25, 2021 85.94 86.86 85.51 85.66 96,949 -0.01(-0.01%)
Aug 24, 2021 85.39 85.92 84.86 85.67 135,509 +0.25(+0.30%)
Aug 23, 2021 85.37 85.92 84.55 85.42 83,984 +0.91(+1.08%)
Aug 20, 2021 82.99 85.20 82.99 84.51 108,872 +1.25(+1.50%)
Aug 19, 2021 84.78 85.58 82.89 83.26 116,013 -2.36(-2.75%)
Aug 18, 2021 87.11 88.27 85.60 85.62 132,761 -0.83(-0.96%)
Aug 17, 2021 86.51 87.45 84.78 86.45 175,118 +0.38(+0.44%)
Aug 16, 2021 86.61 87.47 86.01 86.07 93,336 -1.49(-1.71%)
Aug 13, 2021 88.17 88.17 87.06 87.56 99,155 -0.61(-0.69%)
Aug 12, 2021 87.60 88.45 87.34 88.17 120,679 +0.74(+0.85%)
Aug 11, 2021 85.93 87.57 84.99 87.43 91,472 +1.66(+1.94%)
Aug 10, 2021 82.84 85.91 82.84 85.77 139,037 +2.70(+3.24%)
Aug 09, 2021 84.23 84.25 82.85 83.07 48,217 -1.34(-1.59%)
Aug 06, 2021 84.15 85.43 82.96 84.42 98,730 +1.44(+1.73%)
Aug 05, 2021 84.45 85.17 82.68 82.98 141,699 -0.73(-0.88%)
Aug 04, 2021 85.05 85.37 83.44 83.71 96,396 -2.41(-2.80%)
Aug 03, 2021 85.59 86.91 84.22 86.13 236,201 +1.59(+1.89%)
Aug 02, 2021 86.94 87.62 84.20 84.53 91,324 -2.12(-2.44%)
Jul 30, 2021 85.67 86.74 85.11 86.65 102,153 +0.63(+0.73%)
Jul 29, 2021 85.53 86.43 85.01 86.02 80,375 +1.79(+2.12%)
Jul 28, 2021 84.76 84.92 82.86 84.23 73,090 +0.19(+0.23%)
Jul 27, 2021 84.41 85.68 83.86 84.04 106,318 -1.44(-1.68%)
Jul 26, 2021 85.30 85.72 84.88 85.48 84,842 +0.54(+0.64%)
Jul 23, 2021 83.61 85.23 83.57 84.94 74,356 +1.62(+1.95%)
Jul 22, 2021 84.95 85.01 83.03 83.32 89,050 -1.95(-2.29%)
Jul 21, 2021 86.10 87.18 84.95 85.27 78,178 +0.34(+0.40%)
Jul 20, 2021 82.23 85.56 82.23 84.93 225,419 +2.87(+3.50%)
Jul 19, 2021 81.98 82.87 81.03 82.06 97,543 -1.76(-2.10%)
Jul 16, 2021 86.25 86.25 83.62 83.82 81,845 -1.51(-1.77%)
Jul 15, 2021 84.51 86.17 84.51 85.33 74,783 -0.01(-0.01%)
Jul 14, 2021 85.73 86.59 84.40 85.33 164,852 +0.29(+0.34%)
Jul 13, 2021 85.69 86.50 84.85 85.05 137,556 -1.56(-1.80%)
Jul 12, 2021 85.36 86.71 85.36 86.60 121,748 +0.16(+0.19%)
Jul 09, 2021 86.04 86.92 85.47 86.44 115,286 +2.20(+2.61%)
Jul 08, 2021 83.88 86.23 83.23 84.23 196,174 -1.72(-2.00%)
Jul 07, 2021 84.83 86.33 84.52 85.95 143,717 +0.64(+0.75%)
Jul 06, 2021 87.46 87.55 83.53 85.32 162,801 -2.74(-3.12%)
Jul 02, 2021 89.39 89.47 88.06 88.06 194,497 -1.12(-1.26%)
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.