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 (%)
Feb 28, 2019 54.38 54.61 53.77 53.78 187,551 -0.71(-1.31%)
Feb 27, 2019 54.84 55.08 54.14 54.49 145,362 -0.59(-1.07%)
Feb 26, 2019 55.66 55.66 54.86 55.08 199,300 -0.62(-1.11%)
Feb 25, 2019 55.92 56.17 55.70 55.70 286,289 +0.07(+0.13%)
Feb 22, 2019 56.02 56.19 55.45 55.62 162,175 +0.03(+0.05%)
Feb 21, 2019 55.73 55.76 55.22 55.60 233,674 -0.36(-0.64%)
Feb 20, 2019 54.64 56.00 54.64 55.96 268,359 +1.29(+2.35%)
Feb 19, 2019 53.48 54.91 53.31 54.67 347,827 +1.09(+2.04%)
Feb 15, 2019 54.02 54.27 53.28 53.58 464,037 +0.12(+0.22%)
Feb 14, 2019 53.28 54.23 53.09 53.46 202,478 -0.15(-0.28%)
Feb 13, 2019 53.52 53.93 53.22 53.61 188,349 +0.29(+0.55%)
Feb 12, 2019 52.37 53.34 52.16 53.31 272,044 +1.50(+2.89%)
Feb 11, 2019 51.94 52.21 51.46 51.81 255,279 +0.12(+0.23%)
Feb 08, 2019 51.06 51.72 50.89 51.70 212,933 +0.23(+0.45%)
Feb 07, 2019 52.43 52.64 51.24 51.47 245,006 -1.32(-2.51%)
Feb 06, 2019 53.03 53.24 52.69 52.79 133,413 -0.55(-1.03%)
Feb 05, 2019 53.88 53.98 53.11 53.34 202,378 -0.52(-0.96%)
Feb 04, 2019 53.22 54.16 53.22 53.86 400,892 +0.60(+1.12%)
Feb 01, 2019 54.41 54.68 53.19 53.26 302,498 -1.03(-1.90%)
Jan 31, 2019 53.53 54.52 53.06 54.29 273,459 +0.55(+1.03%)
Jan 30, 2019 54.48 54.48 52.84 53.74 370,661 -0.54(-1.00%)
Jan 29, 2019 54.28 55.32 53.83 54.28 374,202 +0.20(+0.37%)
Jan 28, 2019 53.50 54.57 53.49 54.08 300,235 -0.01(-0.02%)
Jan 25, 2019 51.41 55.15 51.41 54.09 665,431 +3.19(+6.27%)
Jan 24, 2019 51.80 53.08 50.48 50.89 584,558 -4.69(-8.44%)
Jan 23, 2019 57.03 57.14 55.22 55.59 280,058 -1.21(-2.12%)
Jan 22, 2019 56.71 57.13 56.12 56.79 290,638 -0.50(-0.87%)
Jan 18, 2019 56.34 57.72 56.26 57.29 216,629 +1.17(+2.08%)
Jan 17, 2019 54.02 56.61 54.02 56.12 222,398 +1.78(+3.27%)
Jan 16, 2019 54.25 54.74 53.99 54.34 205,627 +0.27(+0.49%)
Jan 15, 2019 54.66 55.28 53.18 54.08 196,864 +1.01(+1.91%)
Jan 14, 2019 52.99 53.74 52.40 53.07 149,517 -0.26(-0.48%)
Jan 11, 2019 52.27 53.83 52.27 53.32 220,542 +0.67(+1.28%)
Jan 10, 2019 51.45 52.80 50.92 52.65 153,818 +0.82(+1.58%)
Jan 09, 2019 51.17 52.27 51.02 51.83 146,839 +0.42(+0.82%)
Jan 08, 2019 50.49 51.80 50.49 51.41 224,993 +1.23(+2.46%)
Jan 07, 2019 49.34 50.52 49.28 50.18 183,464 +0.72(+1.45%)
Jan 04, 2019 48.64 49.86 48.64 49.46 220,977 +1.68(+3.52%)
Jan 03, 2019 48.76 48.81 47.47 47.78 126,647 -1.31(-2.66%)
Jan 02, 2019 47.59 49.40 47.59 49.08 246,660 -0.54(-1.09%)
Dec 31, 2018 49.38 49.65 48.58 49.62 177,716 +0.58(+1.18%)
Dec 28, 2018 49.48 50.10 48.56 49.05 194,673 -0.25(-0.50%)
Dec 27, 2018 47.82 49.33 46.57 49.29 188,836 +0.33(+0.68%)
Dec 26, 2018 47.50 49.08 46.52 48.96 211,718 +1.60(+3.38%)
Dec 24, 2018 48.21 48.71 47.30 47.36 119,455 -1.37(-2.81%)
Dec 21, 2018 50.40 50.77 48.35 48.73 938,800 -1.67(-3.30%)
Dec 20, 2018 50.23 51.00 49.62 50.40 237,617 +0.03(+0.05%)
Dec 19, 2018 51.68 53.08 50.23 50.37 192,046 -1.20(-2.32%)
Dec 18, 2018 51.47 52.65 51.30 51.57 159,442 +0.36(+0.70%)
Dec 17, 2018 52.43 52.88 50.86 51.21 276,375 -1.33(-2.54%)
Dec 14, 2018 52.95 54.04 52.27 52.54 147,064 -1.13(-2.11%)
Dec 13, 2018 54.65 55.03 53.27 53.67 127,722 -0.92(-1.69%)
Dec 12, 2018 54.65 55.63 53.70 54.59 129,632 +0.83(+1.54%)
Dec 11, 2018 54.81 55.35 53.02 53.77 99,725 -0.24(-0.44%)
Dec 10, 2018 54.96 55.07 53.53 54.00 184,056 -0.86(-1.58%)
Dec 07, 2018 55.80 56.81 54.37 54.87 192,716 -0.75(-1.34%)
Dec 06, 2018 55.61 56.01 54.29 55.61 154,444 -1.07(-1.88%)
Dec 04, 2018 59.95 60.14 56.52 56.68 141,412 -3.49(-5.80%)
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.