Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 50.49 53.41 47.58 49.48 364,014 -4.00(-7.47%)
Apr 29, 2020 51.03 54.28 50.79 53.48 288,741 +4.05(+8.20%)
Apr 28, 2020 48.86 49.84 47.98 49.43 286,663 +2.21(+4.68%)
Apr 27, 2020 45.90 47.87 45.90 47.22 420,662 +1.65(+3.63%)
Apr 24, 2020 44.22 45.81 44.14 45.56 230,810 +1.42(+3.21%)
Apr 23, 2020 42.80 44.61 42.74 44.15 188,243 +1.23(+2.86%)
Apr 22, 2020 42.74 43.84 42.06 42.92 164,228 +1.30(+3.13%)
Apr 21, 2020 42.46 42.78 41.20 41.61 179,083 -2.43(-5.51%)
Apr 20, 2020 43.16 44.64 42.67 44.04 169,580 -0.35(-0.79%)
Apr 17, 2020 44.63 45.35 43.63 44.39 227,105 +1.45(+3.36%)
Apr 16, 2020 43.21 44.11 41.49 42.95 311,125 -0.43(-1.00%)
Apr 15, 2020 45.24 45.34 43.16 43.38 259,743 -4.04(-8.52%)
Apr 14, 2020 48.00 48.43 46.89 47.42 132,639 +0.85(+1.83%)
Apr 13, 2020 48.43 48.43 46.15 46.57 150,380 -2.53(-5.15%)
Apr 09, 2020 46.70 49.29 45.65 49.10 211,858 +3.80(+8.38%)
Apr 08, 2020 44.86 45.84 43.38 45.31 250,021 +1.35(+3.07%)
Apr 07, 2020 45.02 46.26 43.34 43.96 257,978 +0.43(+1.00%)
Apr 06, 2020 42.07 43.52 41.27 43.52 362,900 +3.27(+8.12%)
Apr 03, 2020 40.92 41.27 39.09 40.25 209,423 -1.21(-2.92%)
Apr 02, 2020 40.12 41.78 39.92 41.46 177,984 +0.59(+1.46%)
Apr 01, 2020 41.16 41.91 40.34 40.87 202,842 -2.31(-5.36%)
Mar 31, 2020 41.91 43.77 41.59 43.18 285,786 +0.87(+2.05%)
Mar 30, 2020 41.58 43.35 40.99 42.31 230,464 +0.59(+1.43%)
Mar 27, 2020 44.50 46.17 40.96 41.72 328,323 -5.13(-10.95%)
Mar 26, 2020 43.08 47.52 43.08 46.85 442,342 +4.57(+10.81%)
Mar 25, 2020 37.72 43.88 36.84 42.28 417,094 +4.84(+12.92%)
Mar 24, 2020 35.15 37.60 35.15 37.44 271,862 +3.23(+9.44%)
Mar 23, 2020 33.30 34.72 31.45 34.21 270,940 +0.96(+2.90%)
Mar 20, 2020 34.71 35.91 32.56 33.25 555,004 -1.23(-3.56%)
Mar 19, 2020 30.14 34.93 28.96 34.47 374,213 +4.22(+13.96%)
Mar 18, 2020 38.86 39.44 29.24 30.25 385,023 -11.45(-27.45%)
Mar 17, 2020 39.37 41.74 38.13 41.70 493,149 +3.09(+8.00%)
Mar 16, 2020 37.79 40.00 37.09 38.61 399,428 -3.77(-8.89%)
Mar 13, 2020 42.04 42.38 38.58 42.38 312,229 +2.42(+6.05%)
Mar 12, 2020 41.81 42.75 39.84 39.96 469,335 -4.99(-11.09%)
Mar 11, 2020 44.82 46.55 44.14 44.95 419,227 -1.28(-2.78%)
Mar 10, 2020 47.51 47.74 44.27 46.23 320,858 +0.12(+0.27%)
Mar 09, 2020 49.74 50.26 46.10 46.11 430,967 -6.97(-13.13%)
Mar 06, 2020 50.50 53.44 50.50 53.08 389,731 +0.81(+1.55%)
Mar 05, 2020 54.12 54.88 51.28 52.27 270,412 -3.31(-5.95%)
Mar 04, 2020 55.41 55.66 54.17 55.57 214,739 +0.89(+1.62%)
Mar 03, 2020 55.39 57.18 54.48 54.69 257,437 -0.72(-1.30%)
Mar 02, 2020 56.01 56.08 54.53 55.40 490,241 -0.31(-0.56%)
Feb 28, 2020 55.98 57.20 54.59 55.72 265,220 -2.15(-3.72%)
Feb 27, 2020 58.59 60.43 57.77 57.87 227,735 -2.11(-3.51%)
Feb 26, 2020 60.59 61.17 59.72 59.98 266,627 -0.18(-0.30%)
Feb 25, 2020 62.04 62.25 60.08 60.16 319,582 -1.79(-2.88%)
Feb 24, 2020 61.48 62.26 60.75 61.94 236,819 -1.43(-2.25%)
Feb 21, 2020 63.79 63.98 63.00 63.37 447,539 -0.55(-0.86%)
Feb 20, 2020 63.29 64.08 62.92 63.91 166,164 +0.20(+0.31%)
Feb 19, 2020 64.06 64.15 63.52 63.72 113,918 -0.21(-0.33%)
Feb 18, 2020 65.52 65.59 62.97 63.92 169,983 -1.79(-2.73%)
Feb 14, 2020 66.16 66.37 65.57 65.72 280,996 -0.46(-0.70%)
Feb 13, 2020 65.78 66.24 65.64 66.18 259,668 -0.02(-0.03%)
Feb 12, 2020 65.25 66.40 65.25 66.20 292,204 +1.30(+2.00%)
Feb 11, 2020 64.31 66.04 64.15 64.90 410,277 +0.85(+1.32%)
Feb 10, 2020 62.89 64.12 62.54 64.06 231,837 +1.20(+1.91%)
Feb 07, 2020 62.85 62.88 62.09 62.85 176,344 -0.34(-0.54%)
Feb 06, 2020 64.39 64.39 63.09 63.19 133,988 -0.98(-1.52%)
Feb 05, 2020 64.12 64.51 63.58 64.17 156,547 +0.92(+1.46%)
Feb 04, 2020 62.66 63.77 62.62 63.25 196,712 +1.49(+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.