Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 59.26 60.48 59.06 60.01 184,679 +0.75(+1.26%)
Nov 29, 2018 60.01 60.47 59.08 59.26 80,376 -0.98(-1.62%)
Nov 28, 2018 58.53 60.46 57.75 60.24 215,485 +1.69(+2.89%)
Nov 27, 2018 59.13 59.60 58.34 58.55 100,697 -1.02(-1.71%)
Nov 26, 2018 59.70 60.07 58.96 59.57 112,493 +0.48(+0.81%)
Nov 23, 2018 59.18 59.84 58.94 59.09 38,914 -0.81(-1.35%)
Nov 21, 2018 59.90 59.90 59.90 0 +0.44(+0.74%)
Nov 20, 2018 59.48 60.32 57.78 59.46 189,481 -0.63(-1.04%)
Nov 19, 2018 60.70 60.98 59.77 60.08 127,714 -0.70(-1.15%)
Nov 16, 2018 60.50 61.15 59.75 60.78 253,376 -0.19(-0.32%)
Nov 15, 2018 59.72 61.36 59.17 60.98 134,260 +0.76(+1.27%)
Nov 14, 2018 60.69 61.00 59.56 60.21 156,593 +0.27(+0.44%)
Nov 13, 2018 60.71 61.69 59.80 59.95 140,114 -0.58(-0.95%)
Nov 12, 2018 61.95 62.20 60.34 60.52 138,215 -1.28(-2.07%)
Nov 09, 2018 62.81 63.26 60.80 61.80 102,865 -1.33(-2.10%)
Nov 08, 2018 63.94 63.94 62.86 63.13 130,331 -0.91(-1.42%)
Nov 07, 2018 62.24 64.48 61.75 64.04 189,051 +2.50(+4.06%)
Nov 06, 2018 61.28 62.02 61.05 61.54 201,288 +0.20(+0.33%)
Nov 05, 2018 61.50 62.24 60.51 61.34 234,165 +0.13(+0.21%)
Nov 02, 2018 61.80 62.83 60.63 61.21 148,729 -0.42(-0.68%)
Nov 01, 2018 60.43 62.31 60.06 61.63 316,528 +1.44(+2.39%)
Oct 31, 2018 61.44 64.70 58.57 60.19 361,228 -1.87(-3.01%)
Oct 30, 2018 60.62 62.14 59.86 62.06 216,523 +1.36(+2.25%)
Oct 29, 2018 61.91 62.77 59.88 60.70 152,591 -0.32(-0.53%)
Oct 26, 2018 61.05 61.48 59.72 61.02 182,581 -0.73(-1.19%)
Oct 25, 2018 61.21 62.04 60.73 61.75 171,260 +1.01(+1.66%)
Oct 24, 2018 63.56 63.77 60.63 60.74 170,406 -2.73(-4.30%)
Oct 23, 2018 62.85 64.17 61.81 63.47 144,214 -0.49(-0.76%)
Oct 22, 2018 64.13 65.02 63.40 63.96 152,501 +0.08(+0.13%)
Oct 19, 2018 64.59 65.19 63.55 63.87 137,045 -0.84(-1.30%)
Oct 18, 2018 65.45 65.62 63.98 64.72 179,045 -1.23(-1.86%)
Oct 17, 2018 66.67 66.67 65.66 65.94 174,135 -0.92(-1.37%)
Oct 16, 2018 65.18 66.96 64.17 66.86 283,357 +1.31(+2.00%)
Oct 15, 2018 64.51 66.17 64.15 65.55 210,131 +0.89(+1.37%)
Oct 12, 2018 66.46 66.46 63.63 64.66 221,456 -0.49(-0.76%)
Oct 11, 2018 66.75 67.58 65.15 65.16 144,796 -1.93(-2.88%)
Oct 10, 2018 69.34 69.34 66.88 67.09 260,665 -2.58(-3.71%)
Oct 09, 2018 69.86 70.46 69.47 69.67 284,287 -0.17(-0.25%)
Oct 08, 2018 69.40 70.06 68.76 69.84 139,707 +0.27(+0.38%)
Oct 05, 2018 70.63 70.84 68.97 69.58 236,634 -0.88(-1.25%)
Oct 04, 2018 71.47 71.47 70.12 70.46 141,238 -1.27(-1.77%)
Oct 03, 2018 71.48 72.16 71.18 71.73 94,795 +0.45(+0.63%)
Oct 02, 2018 70.90 71.69 69.82 71.28 106,589 +0.26(+0.36%)
Oct 01, 2018 72.15 72.16 70.70 71.03 138,713 -0.63(-0.88%)
Sep 28, 2018 71.66 72.71 71.57 71.66 197,432 -0.18(-0.25%)
Sep 27, 2018 71.66 72.39 71.66 71.84 125,270 +0.23(+0.32%)
Sep 26, 2018 72.80 73.03 71.34 71.61 192,650 -1.14(-1.57%)
Sep 25, 2018 72.39 73.19 71.86 72.76 287,783 +0.46(+0.63%)
Sep 24, 2018 74.45 74.45 72.16 72.30 133,818 -2.01(-2.71%)
Sep 21, 2018 74.91 75.41 74.27 74.31 419,652 +0.09(+0.12%)
Sep 20, 2018 73.72 74.36 73.31 74.22 135,571 +1.05(+1.44%)
Sep 19, 2018 73.35 74.36 72.89 73.17 186,079 -0.27(-0.37%)
Sep 18, 2018 72.80 73.72 72.12 73.44 133,137 +0.82(+1.13%)
Sep 17, 2018 72.85 73.31 71.93 72.62 199,848 -0.32(-0.44%)
Sep 14, 2018 72.57 73.58 72.57 72.94 139,447 +0.32(+0.44%)
Sep 13, 2018 72.21 72.85 71.98 72.62 166,704 +0.60(+0.83%)
Sep 12, 2018 71.38 72.34 70.97 72.02 186,366 +0.64(+0.90%)
Sep 11, 2018 70.65 71.80 70.42 71.38 257,139 +0.41(+0.58%)
Sep 10, 2018 70.47 71.38 70.19 70.97 279,223 +0.87(+1.24%)
Sep 07, 2018 69.69 70.19 69.05 70.10 195,357 +0.37(+0.53%)
Sep 06, 2018 70.42 70.56 68.82 69.73 226,961 -0.69(-0.98%)
Sep 05, 2018 69.92 70.74 69.30 70.42 150,046 +0.46(+0.65%)
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.