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 (%)
Mar 31, 2021 88.93 89.53 87.11 87.77 174,451 -0.59(-0.66%)
Mar 30, 2021 85.49 89.04 85.42 88.36 180,043 +2.58(+3.01%)
Mar 29, 2021 88.97 90.71 85.73 85.78 195,808 -3.40(-3.81%)
Mar 26, 2021 88.13 89.44 86.69 89.18 135,238 +2.47(+2.85%)
Mar 25, 2021 84.68 87.13 83.47 86.70 159,518 +1.28(+1.50%)
Mar 24, 2021 86.33 88.32 85.29 85.42 191,737 +0.17(+0.20%)
Mar 23, 2021 86.27 87.50 84.52 85.25 216,183 -2.73(-3.11%)
Mar 22, 2021 89.97 89.97 86.49 87.98 135,053 -1.70(-1.90%)
Mar 19, 2021 89.06 90.25 87.20 89.69 642,228 +1.26(+1.43%)
Mar 18, 2021 88.30 90.96 87.92 88.43 156,907 -0.18(-0.21%)
Mar 17, 2021 87.56 89.07 87.14 88.61 125,124 +1.42(+1.63%)
Mar 16, 2021 90.16 90.16 86.55 87.19 132,333 -3.27(-3.62%)
Mar 15, 2021 90.78 91.00 89.44 90.46 184,287 -1.20(-1.31%)
Mar 12, 2021 91.87 92.22 90.85 91.66 128,279 +0.65(+0.71%)
Mar 11, 2021 90.62 92.23 90.29 91.02 166,348 +0.74(+0.82%)
Mar 10, 2021 89.13 91.36 88.68 90.28 175,887 +1.83(+2.07%)
Mar 09, 2021 90.38 91.05 88.39 88.45 157,459 -1.79(-1.98%)
Mar 08, 2021 89.33 91.56 88.94 90.24 151,597 +1.75(+1.98%)
Mar 05, 2021 84.78 88.53 83.43 88.49 168,684 +5.44(+6.55%)
Mar 04, 2021 84.64 85.82 82.02 83.05 199,526 -1.38(-1.63%)
Mar 03, 2021 82.76 85.28 82.66 84.42 129,725 +1.78(+2.16%)
Mar 02, 2021 83.79 83.79 82.49 82.64 106,981 -1.37(-1.63%)
Mar 01, 2021 83.77 84.45 82.89 84.01 141,163 +1.82(+2.21%)
Feb 26, 2021 84.82 85.00 82.19 82.19 216,465 -2.26(-2.68%)
Feb 25, 2021 85.35 86.46 84.07 84.45 215,463 -0.93(-1.09%)
Feb 24, 2021 83.38 85.84 83.07 85.39 157,790 +2.54(+3.07%)
Feb 23, 2021 82.06 83.42 80.99 82.84 211,215 +0.49(+0.60%)
Feb 22, 2021 79.98 82.44 79.98 82.35 131,222 +1.98(+2.47%)
Feb 19, 2021 78.51 80.44 78.51 80.37 145,521 +2.13(+2.72%)
Feb 18, 2021 77.44 78.58 77.02 78.24 137,975 +0.43(+0.56%)
Feb 17, 2021 76.50 78.42 76.50 77.81 134,212 +0.33(+0.42%)
Feb 16, 2021 77.00 78.22 76.64 77.48 195,535 +0.97(+1.27%)
Feb 12, 2021 76.93 78.15 75.68 76.51 220,619 -0.75(-0.97%)
Feb 11, 2021 77.48 79.29 76.42 77.26 176,124 -0.04(-0.05%)
Feb 10, 2021 78.12 78.42 77.10 77.30 138,463 -0.27(-0.35%)
Feb 09, 2021 77.38 77.99 75.64 77.57 121,906 -0.19(-0.25%)
Feb 08, 2021 76.05 77.97 75.64 77.76 93,644 +2.16(+2.85%)
Feb 05, 2021 76.18 76.61 75.41 75.60 137,776 +0.52(+0.69%)
Feb 04, 2021 73.07 75.08 72.72 75.08 162,075 +2.12(+2.90%)
Feb 03, 2021 70.76 72.96 70.53 72.96 276,628 +1.95(+2.74%)
Feb 02, 2021 70.09 71.25 68.57 71.02 223,069 +1.99(+2.89%)
Feb 01, 2021 68.08 69.65 67.39 69.02 313,569 +1.53(+2.27%)
Jan 29, 2021 69.38 70.37 67.19 67.49 293,387 -2.60(-3.71%)
Jan 28, 2021 74.98 76.68 69.88 70.09 270,975 -3.74(-5.06%)
Jan 27, 2021 74.64 75.39 72.95 73.83 306,491 -2.91(-3.80%)
Jan 26, 2021 79.58 79.70 76.61 76.74 175,223 -1.70(-2.16%)
Jan 25, 2021 79.94 80.26 77.67 78.44 127,231 -2.41(-2.98%)
Jan 22, 2021 78.33 81.01 78.33 80.85 155,402 +1.36(+1.71%)
Jan 21, 2021 80.99 80.99 78.96 79.48 207,646 -1.23(-1.52%)
Jan 20, 2021 81.85 82.11 80.35 80.71 147,509 -0.56(-0.68%)
Jan 19, 2021 80.68 81.54 79.86 81.27 231,005 +1.30(+1.63%)
Jan 15, 2021 79.79 80.75 78.42 79.96 140,071 -1.20(-1.48%)
Jan 14, 2021 80.62 82.51 79.82 81.16 176,970 +2.04(+2.58%)
Jan 13, 2021 80.64 80.92 78.54 79.12 137,384 -1.80(-2.23%)
Jan 12, 2021 78.45 81.03 78.45 80.92 107,797 +2.16(+2.74%)
Jan 11, 2021 77.71 78.96 77.42 78.77 133,034 -0.26(-0.33%)
Jan 08, 2021 80.45 80.93 77.88 79.02 125,260 -1.33(-1.66%)
Jan 07, 2021 80.60 81.50 78.72 80.36 224,810 -0.12(-0.15%)
Jan 06, 2021 76.61 81.08 76.61 80.48 280,085 +5.37(+7.15%)
Jan 05, 2021 73.30 76.37 72.76 75.11 158,434 +1.76(+2.41%)
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.