Applied Industrial Technologies (NY: AIT )

83.46 USD -1.54 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 72.35 72.45 70.40 70.40 246,194 -1.60(-2.22%)
Feb 27, 2018 73.45 73.68 72.00 72.00 204,179 -1.30(-1.77%)
Feb 26, 2018 74.10 74.10 72.60 73.30 205,159 -0.55(-0.74%)
Feb 23, 2018 73.85 74.00 72.55 73.85 175,432 +0.65(+0.89%)
Feb 22, 2018 72.90 74.07 72.62 73.20 283,519 +0.90(+1.24%)
Feb 21, 2018 71.90 74.25 71.60 72.30 266,508 +0.75(+1.05%)
Feb 20, 2018 71.80 72.90 71.40 71.55 281,067 -0.60(-0.83%)
Feb 16, 2018 72.15 72.15 72.15 0 +0.25(+0.35%)
Feb 15, 2018 71.20 72.05 70.70 71.90 365,725 +1.25(+1.77%)
Feb 14, 2018 69.30 71.30 68.95 70.65 335,019 +0.60(+0.86%)
Feb 13, 2018 69.35 70.25 69.18 70.05 203,172 +0.45(+0.65%)
Feb 12, 2018 70.30 70.50 69.05 69.60 567,645 -0.25(-0.36%)
Feb 09, 2018 69.10 70.50 67.75 69.85 340,125 +1.60(+2.34%)
Feb 08, 2018 70.30 70.65 68.25 68.25 525,146 -1.85(-2.64%)
Feb 07, 2018 69.15 70.60 69.15 70.10 261,589 +0.85(+1.23%)
Feb 06, 2018 68.50 70.55 68.15 69.25 521,676 -1.75(-2.46%)
Feb 05, 2018 73.45 73.95 70.03 71.00 235,392 -3.20(-4.31%)
Feb 02, 2018 75.00 75.10 73.55 74.20 412,571 -0.90(-1.20%)
Feb 01, 2018 73.50 75.20 72.95 75.10 360,093 +1.35(+1.83%)
Jan 31, 2018 74.80 75.05 73.00 73.75 280,953 -0.80(-1.07%)
Jan 30, 2018 74.05 74.75 74.05 74.55 212,315 -0.25(-0.33%)
Jan 29, 2018 74.70 75.30 74.30 74.80 345,038 +0.10(+0.13%)
Jan 26, 2018 74.05 75.35 73.70 74.70 352,870 +1.35(+1.84%)
Jan 25, 2018 74.40 74.40 71.30 73.35 518,905 +2.10(+2.95%)
Jan 24, 2018 71.35 72.15 70.55 71.25 217,806 +0.55(+0.78%)
Jan 23, 2018 70.60 71.22 70.40 70.70 191,426 +0.00(+0.00%)
Jan 22, 2018 71.15 71.15 69.70 70.70 250,223 -0.45(-0.63%)
Jan 19, 2018 70.45 71.75 70.45 71.15 231,598 +0.95(+1.35%)
Jan 18, 2018 70.15 70.55 69.90 70.20 144,776 +0.20(+0.29%)
Jan 17, 2018 70.80 70.80 69.75 70.00 229,851 -0.25(-0.36%)
Jan 16, 2018 70.65 71.45 70.10 70.25 303,840 +0.05(+0.07%)
Jan 12, 2018 70.20 70.20 70.20 0 -0.80(-1.13%)
Jan 11, 2018 69.65 71.10 69.30 71.00 264,205 +1.65(+2.38%)
Jan 10, 2018 70.35 70.45 68.68 69.35 367,201 -1.25(-1.77%)
Jan 09, 2018 71.25 71.60 70.40 70.60 534,450 +0.60(+0.86%)
Jan 08, 2018 70.30 70.47 69.50 70.00 298,356 -0.40(-0.57%)
Jan 05, 2018 70.00 70.70 69.65 70.40 280,593 +0.55(+0.79%)
Jan 04, 2018 69.65 70.25 69.10 69.85 149,102 +0.45(+0.65%)
Jan 03, 2018 67.85 69.60 67.60 69.40 337,831 +1.45(+2.13%)
Jan 02, 2018 68.40 68.65 67.40 67.95 197,535 -0.15(-0.22%)
Dec 29, 2017 68.10 68.10 68.10 0 +0.00(+0.00%)
Dec 28, 2017 66.45 68.15 65.95 68.10 236,480 +2.10(+3.18%)
Dec 27, 2017 64.95 66.15 64.30 66.00 223,808 +1.05(+1.62%)
Dec 26, 2017 64.05 64.95 63.85 64.95 100,676 +0.60(+0.93%)
Dec 22, 2017 64.10 64.65 63.75 64.35 100,256 +0.25(+0.39%)
Dec 21, 2017 63.60 64.47 63.30 64.10 87,130 +0.55(+0.87%)
Dec 20, 2017 63.50 63.85 63.05 63.55 83,578 +0.55(+0.87%)
Dec 19, 2017 63.55 63.85 62.90 63.00 137,511 -0.45(-0.71%)
Dec 18, 2017 63.65 64.35 62.95 63.45 246,016 +0.30(+0.48%)
Dec 15, 2017 61.60 63.75 61.60 63.15 662,287 +1.85(+3.02%)
Dec 14, 2017 62.50 62.60 61.10 61.30 173,284 -1.05(-1.68%)
Dec 13, 2017 62.45 63.45 62.35 62.35 158,687 -0.30(-0.48%)
Dec 12, 2017 63.35 63.65 62.50 62.65 165,943 -0.50(-0.79%)
Dec 11, 2017 63.75 63.92 62.75 63.15 118,179 -0.45(-0.71%)
Dec 08, 2017 63.80 64.00 63.15 63.60 174,384 +0.00(+0.00%)
Dec 07, 2017 63.45 64.05 63.25 199,475 +0.00(+0.00%)
Dec 06, 2017 63.95 64.30 63.30 63.60 184,373 -0.45(-0.70%)
Dec 05, 2017 65.10 65.70 63.60 64.05 294,156 -0.65(-1.00%)
Dec 04, 2017 64.70 65.60 64.15 64.70 483,088 +0.90(+1.41%)
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.