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 (%)
Nov 30, 2017 57.78 57.96 57.19 57.78 271,067 +0.36(+0.63%)
Nov 29, 2017 56.47 57.64 55.97 57.41 147,843 +0.95(+1.68%)
Nov 28, 2017 55.70 56.56 55.61 56.47 417,007 +0.95(+1.71%)
Nov 27, 2017 55.74 56.10 55.43 55.52 146,205 -0.32(-0.57%)
Nov 24, 2017 56.06 56.06 55.20 55.83 61,364 +0.09(+0.16%)
Nov 22, 2017 56.10 56.42 55.65 55.74 79,045 -0.27(-0.48%)
Nov 21, 2017 55.70 56.38 55.70 56.01 240,676 +0.54(+0.98%)
Nov 20, 2017 55.88 56.10 55.22 55.47 197,166 -0.32(-0.57%)
Nov 17, 2017 55.20 56.15 55.02 55.79 206,150 +0.23(+0.41%)
Nov 16, 2017 54.39 55.74 53.94 55.56 155,503 +1.54(+2.84%)
Nov 15, 2017 54.39 54.48 53.89 54.03 157,327 -0.68(-1.24%)
Nov 14, 2017 54.75 54.93 54.30 54.70 98,665 -0.23(-0.43%)
Nov 13, 2017 55.12 55.43 54.76 54.94 89,813 -0.45(-0.81%)
Nov 10, 2017 54.80 55.79 54.40 55.39 197,719 +0.49(+0.90%)
Nov 09, 2017 55.21 55.79 54.58 54.89 325,738 -0.63(-1.13%)
Nov 08, 2017 55.30 55.82 54.72 55.52 332,228 -0.09(-0.16%)
Nov 07, 2017 56.06 56.18 55.30 55.61 207,884 -0.49(-0.88%)
Nov 06, 2017 56.60 56.69 56.02 56.11 198,438 -0.40(-0.72%)
Nov 03, 2017 56.96 56.96 56.38 56.51 206,004 -0.40(-0.71%)
Nov 02, 2017 57.05 57.37 56.60 56.92 242,713 -0.36(-0.63%)
Nov 01, 2017 57.86 57.86 56.15 57.28 313,742 +0.04(+0.08%)
Oct 31, 2017 57.55 57.73 57.14 57.23 358,531 +0.22(+0.39%)
Oct 30, 2017 57.82 57.82 56.38 57.01 224,015 -1.21(-2.08%)
Oct 27, 2017 58.76 58.76 57.32 58.22 160,077 -0.40(-0.69%)
Oct 26, 2017 58.85 58.99 58.40 58.63 268,209 +0.18(+0.31%)
Oct 25, 2017 60.02 62.99 57.86 58.45 256,034 -0.85(-1.44%)
Oct 24, 2017 58.94 60.11 58.27 59.30 286,995 +0.67(+1.15%)
Oct 23, 2017 59.03 59.03 58.22 58.63 223,098 -0.40(-0.69%)
Oct 20, 2017 58.90 59.35 58.76 59.03 186,253 +0.63(+1.08%)
Oct 19, 2017 58.09 58.49 57.68 58.40 183,573 -0.13(-0.23%)
Oct 18, 2017 57.77 58.90 57.77 58.54 175,738 +1.03(+1.80%)
Oct 17, 2017 57.68 58.00 57.28 57.50 145,428 +0.05(+0.08%)
Oct 16, 2017 57.64 58.58 57.14 57.46 116,814 +0.31(+0.55%)
Oct 13, 2017 57.41 57.59 56.83 57.14 131,253 +0.00(+0.00%)
Oct 12, 2017 57.01 57.59 56.96 57.14 231,361 +0.00(+0.00%)
Oct 11, 2017 58.22 58.22 56.78 57.14 240,651 -0.18(-0.31%)
Oct 10, 2017 58.13 58.18 57.28 57.32 170,618 -0.45(-0.78%)
Oct 09, 2017 58.04 58.72 57.37 57.77 212,091 -0.67(-1.15%)
Oct 06, 2017 58.90 59.21 58.45 58.45 200,512 -0.31(-0.54%)
Oct 05, 2017 59.21 59.39 58.76 58.76 155,548 -0.45(-0.76%)
Oct 04, 2017 59.66 59.84 59.12 59.21 281,756 -0.58(-0.98%)
Oct 03, 2017 60.20 60.29 59.68 59.79 242,783 -0.27(-0.45%)
Oct 02, 2017 59.39 60.11 58.49 60.06 230,040 +0.90(+1.52%)
Sep 29, 2017 58.31 59.39 58.13 59.17 268,427 +0.90(+1.54%)
Sep 28, 2017 58.00 58.36 57.41 58.27 152,868 +0.13(+0.23%)
Sep 27, 2017 57.01 58.85 56.77 58.13 282,390 +1.35(+2.38%)
Sep 26, 2017 56.38 56.96 56.06 56.78 154,962 +0.54(+0.96%)
Sep 25, 2017 55.66 56.69 55.66 56.24 213,144 +0.63(+1.13%)
Sep 22, 2017 55.34 55.93 55.16 55.61 151,904 +0.31(+0.57%)
Sep 21, 2017 55.16 55.39 54.98 55.30 150,803 +0.22(+0.41%)
Sep 20, 2017 54.85 55.30 54.71 55.07 179,837 +0.36(+0.66%)
Sep 19, 2017 54.58 54.76 54.18 54.71 133,817 +0.13(+0.25%)
Sep 18, 2017 54.27 54.98 53.95 54.58 262,060 +0.40(+0.75%)
Sep 15, 2017 53.41 54.38 53.10 54.18 364,823 +0.85(+1.60%)
Sep 14, 2017 53.32 53.55 53.14 53.32 180,522 -0.22(-0.42%)
Sep 13, 2017 53.14 53.68 53.05 53.55 104,956 +0.36(+0.68%)
Sep 12, 2017 53.01 53.32 52.87 53.19 120,966 +0.31(+0.60%)
Sep 11, 2017 52.60 52.92 52.33 52.87 107,942 +0.58(+1.12%)
Sep 08, 2017 51.70 52.38 51.43 52.29 123,086 +0.45(+0.87%)
Sep 07, 2017 52.60 52.60 51.34 51.84 167,022 -0.72(-1.37%)
Sep 06, 2017 51.66 52.78 51.48 52.56 347,472 +1.26(+2.45%)
Sep 05, 2017 51.84 52.11 51.07 51.30 160,171 -0.63(-1.21%)
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.