Applied Industrial Technologies (NY: AIT )

98.02 USD -0.29 (-0.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 53.46 56.55 50.38 52.39 343,810 -4.23(-7.47%)
Apr 29, 2020 54.03 57.47 53.77 56.62 272,715 +4.29(+8.20%)
Apr 28, 2020 51.73 52.77 50.80 52.33 270,753 +2.34(+4.68%)
Apr 27, 2020 48.60 50.68 48.60 49.99 397,314 +1.75(+3.63%)
Apr 24, 2020 46.82 48.50 46.73 48.24 218,000 +1.50(+3.21%)
Apr 23, 2020 45.32 47.23 45.25 46.74 177,795 +1.30(+2.86%)
Apr 22, 2020 45.25 46.42 44.53 45.44 155,113 +1.38(+3.13%)
Apr 21, 2020 44.95 45.29 43.62 44.06 169,144 -2.57(-5.51%)
Apr 20, 2020 45.70 47.26 45.17 46.63 160,168 -0.37(-0.79%)
Apr 17, 2020 47.25 48.02 46.19 47.00 214,500 +1.53(+3.36%)
Apr 16, 2020 45.75 46.70 43.93 45.47 293,857 -0.46(-1.00%)
Apr 15, 2020 47.90 48.00 45.70 45.93 245,327 -4.28(-8.52%)
Apr 14, 2020 50.82 51.28 49.65 50.21 125,278 +0.90(+1.83%)
Apr 13, 2020 51.28 51.28 48.87 49.31 142,034 -2.68(-5.15%)
Apr 09, 2020 49.44 52.19 48.33 51.99 200,100 +4.02(+8.38%)
Apr 08, 2020 47.50 48.53 45.93 47.97 236,144 +1.43(+3.07%)
Apr 07, 2020 47.67 48.98 45.89 46.54 243,660 +0.46(+1.00%)
Apr 06, 2020 44.54 46.08 43.70 46.08 342,758 +3.46(+8.12%)
Apr 03, 2020 43.32 43.69 41.39 42.62 197,800 -1.28(-2.92%)
Apr 02, 2020 42.48 44.24 42.27 43.90 168,106 +0.63(+1.46%)
Apr 01, 2020 43.58 44.38 42.71 43.27 191,584 -2.45(-5.36%)
Mar 31, 2020 44.37 46.34 44.03 45.72 269,924 +0.92(+2.05%)
Mar 30, 2020 44.02 45.90 43.40 44.80 217,673 +0.63(+1.43%)
Mar 27, 2020 47.11 48.88 43.37 44.17 310,100 -5.43(-10.95%)
Mar 26, 2020 45.61 50.31 45.61 49.60 417,791 +4.84(+10.81%)
Mar 25, 2020 39.94 46.46 39.00 44.76 393,944 +5.12(+12.92%)
Mar 24, 2020 37.22 39.81 37.22 39.64 256,773 +3.42(+9.44%)
Mar 23, 2020 35.26 36.76 33.30 36.22 255,902 +1.02(+2.90%)
Mar 20, 2020 36.75 38.02 34.47 35.20 524,200 -1.30(-3.56%)
Mar 19, 2020 31.91 36.98 30.66 36.50 353,443 +4.47(+13.96%)
Mar 18, 2020 41.14 41.76 30.96 32.03 363,653 -12.12(-27.45%)
Mar 17, 2020 41.68 44.19 40.37 44.15 465,778 +3.27(+8.00%)
Mar 16, 2020 40.01 42.35 39.27 40.88 377,259 -3.99(-8.89%)
Mar 13, 2020 44.51 44.87 40.85 44.87 294,900 +2.56(+6.05%)
Mar 12, 2020 44.27 45.26 42.18 42.31 443,286 -5.28(-11.09%)
Mar 11, 2020 47.45 49.28 46.73 47.59 395,959 -1.36(-2.78%)
Mar 10, 2020 50.30 50.55 46.87 48.95 303,050 +0.13(+0.27%)
Mar 09, 2020 52.66 53.21 48.80 48.82 407,047 -7.38(-13.13%)
Mar 06, 2020 53.47 56.58 53.47 56.20 368,100 +0.86(+1.55%)
Mar 05, 2020 57.30 58.11 54.29 55.34 255,404 -3.50(-5.95%)
Mar 04, 2020 58.67 58.94 57.35 58.84 202,821 +0.94(+1.62%)
Mar 03, 2020 58.64 60.54 57.68 57.90 243,149 -0.76(-1.30%)
Mar 02, 2020 59.30 59.38 57.73 58.66 463,031 -0.33(-0.56%)
Feb 28, 2020 59.27 60.56 57.79 58.99 250,500 -2.28(-3.72%)
Feb 27, 2020 62.03 63.98 61.17 61.27 215,095 -2.23(-3.51%)
Feb 26, 2020 64.15 64.76 63.23 63.50 251,829 -0.19(-0.30%)
Feb 25, 2020 65.69 65.91 63.61 63.69 301,845 -1.89(-2.88%)
Feb 24, 2020 65.09 65.92 64.32 65.58 223,675 -1.51(-2.25%)
Feb 21, 2020 67.54 67.74 66.70 67.09 422,700 -0.58(-0.86%)
Feb 20, 2020 67.01 67.85 66.62 67.67 156,942 +0.21(+0.31%)
Feb 19, 2020 67.82 67.92 67.25 67.46 107,596 -0.22(-0.33%)
Feb 18, 2020 69.37 69.44 66.67 67.68 160,549 -1.90(-2.73%)
Feb 14, 2020 70.05 70.27 69.42 69.58 265,400 -0.49(-0.70%)
Feb 13, 2020 69.65 70.13 69.50 70.07 245,256 -0.34(-0.48%)
Feb 12, 2020 69.40 70.62 69.40 70.41 274,732 +1.38(+2.00%)
Feb 11, 2020 68.40 70.24 68.22 69.03 385,745 +0.90(+1.32%)
Feb 10, 2020 66.89 68.20 66.52 68.13 217,975 +1.28(+1.91%)
Feb 07, 2020 66.85 66.88 66.04 66.85 165,800 -0.36(-0.54%)
Feb 06, 2020 68.48 68.48 67.10 67.21 125,977 -1.04(-1.52%)
Feb 05, 2020 68.20 68.61 67.62 68.25 147,187 +0.98(+1.46%)
Feb 04, 2020 66.65 67.83 66.60 67.27 184,950 +1.59(+2.42%)
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.