Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 69.38 70.37 67.19 67.49 293,377 -2.60(-3.71%)
Jan 28, 2021 74.98 76.68 69.88 70.09 270,966 -3.74(-5.06%)
Jan 27, 2021 74.64 75.39 72.95 73.83 306,481 -2.91(-3.80%)
Jan 26, 2021 79.58 79.71 76.61 76.74 175,217 -1.70(-2.16%)
Jan 25, 2021 79.94 80.26 77.67 78.44 127,226 -2.41(-2.98%)
Jan 22, 2021 78.34 81.01 78.34 80.85 155,397 +1.36(+1.71%)
Jan 21, 2021 80.99 80.99 78.96 79.49 207,639 -1.23(-1.52%)
Jan 20, 2021 81.86 82.11 80.35 80.71 147,504 -0.56(-0.68%)
Jan 19, 2021 80.69 81.54 79.86 81.27 230,997 +1.30(+1.63%)
Jan 15, 2021 79.79 80.75 78.42 79.97 140,066 -1.20(-1.48%)
Jan 14, 2021 80.62 82.52 79.82 81.17 176,964 +2.04(+2.58%)
Jan 13, 2021 80.65 80.93 78.55 79.12 137,379 -1.80(-2.23%)
Jan 12, 2021 78.45 81.03 78.45 80.93 107,793 +2.16(+2.74%)
Jan 11, 2021 77.71 78.96 77.43 78.77 133,029 -0.26(-0.33%)
Jan 08, 2021 80.46 80.94 77.89 79.03 125,256 -1.33(-1.66%)
Jan 07, 2021 80.60 81.50 78.72 80.36 224,802 -0.12(-0.15%)
Jan 06, 2021 76.61 81.08 76.61 80.48 280,076 +5.37(+7.15%)
Jan 05, 2021 73.30 76.37 72.77 75.11 158,429 +1.76(+2.41%)
Jan 04, 2021 75.51 76.00 71.51 73.35 219,757 -1.43(-1.91%)
Dec 31, 2020 74.78 74.78 74.78 112,722 +0.39(+0.53%)
Dec 30, 2020 73.95 75.44 73.95 74.39 112,722 +0.43(+0.58%)
Dec 29, 2020 75.52 75.52 73.16 73.95 98,175 -1.16(-1.54%)
Dec 28, 2020 75.40 76.32 74.89 75.11 145,048 +0.24(+0.32%)
Dec 24, 2020 74.58 75.01 73.98 74.88 32,643 +0.52(+0.70%)
Dec 23, 2020 74.41 74.96 73.62 74.36 96,046 +0.20(+0.27%)
Dec 22, 2020 74.71 75.02 73.67 74.16 103,195 -0.63(-0.85%)
Dec 21, 2020 73.49 75.45 72.91 74.79 152,133 -0.48(-0.64%)
Dec 18, 2020 76.81 77.45 75.06 75.27 582,479 -1.58(-2.06%)
Dec 17, 2020 76.34 76.99 75.45 76.85 105,600 +0.82(+1.08%)
Dec 16, 2020 76.42 76.75 75.38 76.03 151,907 +0.04(+0.05%)
Dec 15, 2020 73.93 76.06 73.58 75.99 243,761 +2.77(+3.78%)
Dec 14, 2020 74.81 74.81 72.99 73.22 182,822 -0.61(-0.83%)
Dec 11, 2020 72.78 74.30 72.65 73.83 123,587 +0.24(+0.33%)
Dec 10, 2020 74.23 74.86 72.81 73.59 105,611 -1.52(-2.03%)
Dec 09, 2020 75.05 75.73 74.24 75.11 151,366 +0.81(+1.08%)
Dec 08, 2020 73.51 75.02 73.45 74.31 155,650 +0.25(+0.34%)
Dec 07, 2020 74.28 74.38 73.33 74.06 118,874 -0.43(-0.58%)
Dec 04, 2020 74.30 75.00 73.95 74.49 149,244 +0.78(+1.05%)
Dec 03, 2020 73.52 74.41 73.29 73.72 101,032 +0.32(+0.43%)
Dec 02, 2020 74.50 74.79 72.83 73.40 130,634 -1.11(-1.49%)
Dec 01, 2020 76.30 76.30 74.47 74.51 177,581 -0.69(-0.92%)
Nov 30, 2020 76.50 77.13 74.96 75.20 237,750 -2.00(-2.60%)
Nov 27, 2020 76.55 77.43 76.20 77.21 55,901 +0.13(+0.17%)
Nov 25, 2020 77.81 77.81 76.54 77.07 192,108 -1.32(-1.69%)
Nov 24, 2020 77.38 79.04 76.12 78.39 196,275 +2.49(+3.28%)
Nov 23, 2020 74.47 75.92 74.20 75.90 157,848 +2.42(+3.29%)
Nov 20, 2020 73.22 73.58 72.57 73.48 171,458 -0.34(-0.45%)
Nov 19, 2020 73.09 73.97 71.96 73.82 128,963 +0.49(+0.67%)
Nov 18, 2020 74.25 74.25 71.68 73.33 287,505 -0.66(-0.89%)
Nov 17, 2020 72.47 74.00 71.14 73.99 281,612 +0.55(+0.74%)
Nov 16, 2020 69.90 73.45 69.53 73.45 444,137 +5.20(+7.61%)
Nov 13, 2020 67.19 68.51 66.88 68.25 114,097 +2.21(+3.35%)
Nov 12, 2020 67.50 67.50 65.51 66.03 154,800 -2.35(-3.43%)
Nov 11, 2020 68.67 68.67 67.03 68.38 100,298 -0.19(-0.28%)
Nov 10, 2020 66.81 69.24 66.73 68.57 175,928 +2.06(+3.10%)
Nov 09, 2020 68.97 72.47 66.46 66.51 304,882 +2.54(+3.97%)
Nov 06, 2020 64.09 64.36 63.10 63.97 109,388 +0.05(+0.07%)
Nov 05, 2020 63.10 64.87 63.10 63.93 137,830 +1.34(+2.13%)
Nov 04, 2020 62.13 63.48 61.59 62.59 186,745 -0.73(-1.16%)
Nov 03, 2020 62.35 63.57 61.82 63.32 185,880 +2.11(+3.45%)
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.