Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 85.89 88.39 85.76 87.96 186,989 +1.53(+1.77%)
Jun 29, 2021 86.11 87.22 85.95 86.44 93,846 +0.60(+0.70%)
Jun 28, 2021 86.10 86.80 84.78 85.84 152,506 -0.47(-0.55%)
Jun 25, 2021 85.88 87.25 85.52 86.31 1,277,134 +0.61(+0.71%)
Jun 24, 2021 85.05 85.96 84.28 85.70 89,735 +1.01(+1.20%)
Jun 23, 2021 84.04 85.58 83.21 84.69 143,315 +0.71(+0.85%)
Jun 22, 2021 84.24 84.24 82.81 83.97 123,885 -0.61(-0.72%)
Jun 21, 2021 83.28 85.38 82.83 84.58 291,190 +2.56(+3.12%)
Jun 18, 2021 82.04 83.57 81.92 82.02 516,867 -3.38(-3.96%)
Jun 17, 2021 89.47 89.47 84.92 85.40 236,876 -4.18(-4.67%)
Jun 16, 2021 90.06 90.74 89.11 89.59 87,595 -1.07(-1.18%)
Jun 15, 2021 90.24 91.10 89.69 90.66 143,252 +0.19(+0.21%)
Jun 14, 2021 91.36 91.73 89.82 90.46 102,135 -0.65(-0.71%)
Jun 11, 2021 91.26 92.34 90.94 91.11 106,850 +0.31(+0.34%)
Jun 10, 2021 93.00 93.00 90.71 90.80 74,381 -1.58(-1.71%)
Jun 09, 2021 93.70 93.70 92.10 92.39 84,473 -1.62(-1.73%)
Jun 08, 2021 92.22 94.28 91.62 94.01 82,867 +1.50(+1.62%)
Jun 07, 2021 93.42 93.66 91.84 92.51 88,730 -0.91(-0.97%)
Jun 04, 2021 93.84 94.26 92.88 93.42 90,461 +0.03(+0.03%)
Jun 03, 2021 92.45 93.57 90.90 93.39 153,296 +0.70(+0.75%)
Jun 02, 2021 95.58 96.38 92.16 92.70 144,934 -2.80(-2.93%)
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.