Applied Industrial Technologies (NY: AIT )

222.00 +7.12 (+3.32%)
Streaming Delayed Price Updated: 2:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 63.92 64.08 63.06 63.56 204,191 -0.50(-0.78%)
May 30, 2018 63.19 64.29 63.19 64.06 257,962 +1.09(+1.74%)
May 29, 2018 62.69 63.51 62.60 62.97 237,866 -0.09(-0.14%)
May 25, 2018 63.06 63.06 63.06 0 -0.09(-0.14%)
May 24, 2018 63.06 63.42 62.46 63.15 150,095 +0.09(+0.14%)
May 23, 2018 63.06 63.33 62.28 63.06 232,276 -0.09(-0.14%)
May 22, 2018 65.56 65.56 63.10 63.15 305,513 -2.37(-3.62%)
May 21, 2018 65.33 66.11 65.29 65.52 170,637 +0.50(+0.77%)
May 18, 2018 65.06 65.65 64.88 65.02 268,878 +0.23(+0.35%)
May 17, 2018 64.92 65.52 64.24 64.79 208,110 -0.18(-0.28%)
May 16, 2018 63.92 65.49 63.92 64.97 311,501 +1.41(+2.22%)
May 15, 2018 62.51 63.69 62.33 63.56 348,315 +0.64(+1.01%)
May 14, 2018 63.97 63.97 62.83 62.92 200,768 -0.55(-0.86%)
May 11, 2018 61.92 63.60 61.92 63.47 237,911 +1.54(+2.49%)
May 10, 2018 62.56 62.83 61.88 61.92 139,070 -0.32(-0.51%)
May 09, 2018 62.38 62.79 61.56 62.24 289,296 +0.00(+0.00%)
May 08, 2018 61.24 62.29 61.24 62.24 374,300 +1.00(+1.63%)
May 07, 2018 60.02 61.47 60.02 61.24 242,438 +1.27(+2.12%)
May 04, 2018 58.30 60.06 58.30 59.97 193,992 +1.54(+2.64%)
May 03, 2018 58.98 59.02 57.71 58.43 171,447 -0.59(-1.00%)
May 02, 2018 58.57 59.38 58.48 59.02 253,672 +0.41(+0.70%)
May 01, 2018 57.84 58.88 56.66 58.61 601,952 +0.59(+1.02%)
Apr 30, 2018 58.93 58.98 57.12 58.02 752,419 -0.68(-1.16%)
Apr 27, 2018 60.25 60.34 58.11 58.70 553,648 -1.54(-2.56%)
Apr 26, 2018 66.69 67.10 58.11 60.25 587,501 -4.31(-6.68%)
Apr 25, 2018 64.15 65.05 63.47 64.56 144,260 +0.41(+0.64%)
Apr 24, 2018 65.51 65.87 63.33 64.15 272,510 -0.95(-1.46%)
Apr 23, 2018 65.46 65.83 64.96 65.10 112,894 -0.27(-0.42%)
Apr 20, 2018 66.37 66.37 65.15 65.37 138,936 -0.95(-1.44%)
Apr 19, 2018 66.42 67.32 65.92 66.32 124,535 +0.00(+0.00%)
Apr 18, 2018 66.91 67.32 66.17 66.32 181,343 -0.23(-0.34%)
Apr 17, 2018 66.87 67.23 66.51 66.55 174,961 +0.09(+0.14%)
Apr 16, 2018 65.19 66.69 65.10 66.46 233,708 +1.77(+2.73%)
Apr 13, 2018 65.64 65.64 64.51 64.69 165,759 -0.50(-0.77%)
Apr 12, 2018 64.74 65.64 64.42 65.19 79,057 +0.64(+0.98%)
Apr 11, 2018 64.83 65.15 63.97 64.56 117,955 -0.86(-1.32%)
Apr 10, 2018 65.05 65.69 64.69 65.42 293,997 +1.22(+1.91%)
Apr 09, 2018 65.15 65.51 64.15 64.19 206,357 -0.27(-0.42%)
Apr 06, 2018 65.73 66.23 63.92 64.46 121,911 -1.86(-2.80%)
Apr 05, 2018 65.51 66.42 65.19 66.32 110,651 +1.32(+2.02%)
Apr 04, 2018 63.24 65.24 63.04 65.01 103,675 +0.82(+1.27%)
Apr 03, 2018 63.83 64.46 63.33 64.19 181,117 +0.77(+1.22%)
Apr 02, 2018 65.96 65.96 62.60 63.42 196,515 -2.72(-4.12%)
Mar 29, 2018 66.14 66.14 66.14 0 +1.27(+1.96%)
Mar 28, 2018 65.10 65.51 64.65 64.87 115,675 -0.36(-0.56%)
Mar 27, 2018 65.60 65.94 64.96 65.24 358,658 -0.09(-0.14%)
Mar 26, 2018 64.65 65.51 64.10 65.33 132,110 +1.72(+2.71%)
Mar 23, 2018 65.42 66.10 63.60 63.60 161,064 -1.59(-2.44%)
Mar 22, 2018 66.46 67.14 65.10 65.19 189,964 -1.95(-2.91%)
Mar 21, 2018 66.78 67.73 66.73 67.14 129,593 +0.45(+0.68%)
Mar 20, 2018 67.23 67.50 66.64 66.69 118,595 -0.45(-0.68%)
Mar 19, 2018 66.82 67.19 66.10 67.14 172,559 +0.23(+0.34%)
Mar 16, 2018 66.28 67.32 66.19 66.91 399,138 +0.59(+0.89%)
Mar 15, 2018 67.14 67.43 66.10 66.32 121,282 -0.41(-0.61%)
Mar 14, 2018 67.37 67.50 66.42 66.73 129,173 -0.32(-0.47%)
Mar 13, 2018 68.05 68.41 66.91 67.05 248,314 -0.54(-0.81%)
Mar 12, 2018 67.69 68.41 67.23 67.59 264,994 -0.05(-0.07%)
Mar 09, 2018 66.64 68.23 66.10 67.64 245,899 +1.54(+2.33%)
Mar 08, 2018 66.28 66.72 65.37 66.10 180,356 -0.05(-0.07%)
Mar 07, 2018 66.28 66.14 191,894 +0.77(+1.18%)
Mar 06, 2018 64.37 65.46 64.01 65.37 227,679 +1.41(+2.20%)
Mar 05, 2018 63.88 64.37 63.06 63.97 162,339 -0.23(-0.35%)
Mar 02, 2018 62.29 64.33 61.88 64.19 226,686 +1.59(+2.54%)
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.