Applied Industrial Technologies (NY: AIT )

102.96 -2.07 (-1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 103.72 104.61 102.12 102.96 194,795 -2.07(-1.97%)
May 18, 2022 106.54 107.64 104.23 105.03 236,522 -2.82(-2.61%)
May 17, 2022 108.25 108.75 107.61 107.85 184,674 +1.23(+1.15%)
May 16, 2022 105.49 107.39 104.59 106.62 149,055 +0.54(+0.51%)
May 13, 2022 104.40 106.87 103.92 106.08 172,761 +2.08(+2.00%)
May 12, 2022 102.04 104.15 101.52 104.00 158,877 +2.04(+2.00%)
May 11, 2022 103.20 104.04 100.56 101.96 301,215 -0.37(-0.36%)
May 10, 2022 107.14 107.27 101.20 102.33 176,346 -3.99(-3.75%)
May 09, 2022 104.18 107.32 104.18 106.32 259,737 +0.97(+0.92%)
May 06, 2022 106.78 108.18 104.76 105.35 194,192 -2.07(-1.93%)
May 05, 2022 110.07 110.76 106.17 107.42 206,561 -3.72(-3.35%)
May 04, 2022 107.72 111.68 107.16 111.14 237,991 +4.33(+4.05%)
May 03, 2022 102.01 107.03 101.70 106.81 235,112 +5.26(+5.18%)
May 02, 2022 104.95 105.54 98.70 101.55 244,409 -3.14(-3.00%)
Apr 29, 2022 105.25 107.40 103.72 104.69 234,160 -0.29(-0.28%)
Apr 28, 2022 103.50 106.27 98.80 104.98 315,732 +8.73(+9.07%)
Apr 27, 2022 95.86 97.42 95.09 96.25 168,331 +0.19(+0.20%)
Apr 26, 2022 97.83 99.25 95.81 96.06 166,375 -2.89(-2.92%)
Apr 25, 2022 99.24 99.34 96.63 98.95 169,365 -1.23(-1.23%)
Apr 22, 2022 102.95 102.95 99.58 100.18 137,871 -3.19(-3.09%)
Apr 21, 2022 104.32 102.33 103.37 161,127 +0.30(+0.29%)
Apr 20, 2022 100.54 104.12 100.54 103.07 301,599 +3.23(+3.24%)
Apr 19, 2022 98.39 100.19 97.43 99.84 160,439 +2.03(+2.08%)
Apr 18, 2022 97.58 98.72 97.33 97.81 129,779 -0.11(-0.11%)
Apr 14, 2022 100.04 100.86 97.77 97.92 171,556 -2.05(-2.05%)
Apr 13, 2022 99.52 100.60 99.38 99.97 153,352 +0.60(+0.60%)
Apr 12, 2022 99.16 101.11 99.16 99.37 160,831 +0.89(+0.90%)
Apr 11, 2022 99.50 100.69 98.32 98.48 189,657 -1.09(-1.09%)
Apr 08, 2022 101.01 102.08 99.51 99.57 189,171 -1.31(-1.30%)
Apr 07, 2022 101.70 102.03 100.69 100.88 220,310 -0.83(-0.82%)
Apr 06, 2022 100.83 103.93 100.83 101.71 267,736 +0.06(+0.06%)
Apr 05, 2022 103.24 103.52 101.47 101.65 272,956 -1.58(-1.53%)
Apr 04, 2022 103.58 103.72 101.29 103.23 167,738 -0.35(-0.34%)
Apr 01, 2022 103.02 104.74 102.58 103.58 337,209 +0.92(+0.90%)
Mar 31, 2022 100.37 103.12 100.37 102.66 329,668 +1.78(+1.76%)
Mar 30, 2022 102.22 102.94 100.44 100.88 140,095 -0.86(-0.85%)
Mar 29, 2022 99.51 102.33 99.51 101.74 196,413 +3.02(+3.06%)
Mar 28, 2022 100.18 100.18 98.20 98.72 137,319 -2.28(-2.26%)
Mar 25, 2022 100.03 101.16 99.50 101.00 138,113 +1.16(+1.16%)
Mar 24, 2022 100.71 100.81 99.69 99.84 112,382 -0.47(-0.47%)
Mar 23, 2022 99.50 101.11 98.78 100.31 147,515 +0.20(+0.20%)
Mar 22, 2022 103.10 103.44 99.67 100.11 203,300 -2.21(-2.16%)
Mar 21, 2022 101.90 103.15 101.38 102.32 143,259 +0.33(+0.32%)
Mar 18, 2022 101.03 102.09 99.05 101.99 316,441 -0.13(-0.13%)
Mar 17, 2022 101.56 102.99 101.07 102.12 210,742 +0.11(+0.11%)
Mar 16, 2022 102.45 103.53 100.32 102.01 181,728 +0.25(+0.25%)
Mar 15, 2022 102.20 102.50 100.69 101.76 121,981 +0.61(+0.60%)
Mar 14, 2022 101.85 102.60 100.61 101.15 165,485 +0.19(+0.19%)
Mar 11, 2022 102.47 103.59 100.75 100.96 187,066 -1.20(-1.17%)
Mar 10, 2022 100.37 103.50 100.27 102.16 146,435 +0.14(+0.14%)
Mar 09, 2022 103.18 103.18 101.55 102.02 113,619 +1.08(+1.07%)
Mar 08, 2022 99.83 102.66 99.19 100.94 131,832 +2.11(+2.13%)
Mar 07, 2022 100.75 100.75 97.83 98.83 135,491 -1.69(-1.68%)
Mar 04, 2022 100.31 100.71 98.98 100.52 116,892 -0.86(-0.85%)
Mar 03, 2022 102.64 102.84 100.45 101.38 164,622 -0.43(-0.42%)
Mar 02, 2022 99.05 102.72 98.08 101.81 226,727 +3.72(+3.79%)
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.