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 (%)
Jul 31, 2020 59.63 60.15 58.20 59.96 180,862 -0.16(-0.27%)
Jul 30, 2020 60.04 60.33 59.27 60.12 103,311 -1.20(-1.95%)
Jul 29, 2020 60.12 61.44 60.05 61.32 117,850 +1.49(+2.49%)
Jul 28, 2020 60.73 61.14 59.78 59.82 106,820 -1.10(-1.81%)
Jul 27, 2020 61.00 61.52 60.56 60.93 156,242 -0.17(-0.28%)
Jul 24, 2020 61.61 61.91 60.83 61.10 114,644 -0.67(-1.09%)
Jul 23, 2020 60.88 62.26 60.88 61.77 167,705 +0.77(+1.26%)
Jul 22, 2020 60.52 61.81 60.52 61.00 118,549 -0.07(-0.11%)
Jul 21, 2020 60.63 61.66 60.63 61.07 196,199 +0.98(+1.63%)
Jul 20, 2020 59.92 60.18 59.32 60.09 135,617 -0.24(-0.39%)
Jul 17, 2020 60.24 60.94 59.98 60.33 126,856 +0.24(+0.40%)
Jul 16, 2020 59.87 60.90 59.70 60.09 125,381 +0.09(+0.14%)
Jul 15, 2020 60.63 60.99 59.09 60.00 349,048 +1.09(+1.85%)
Jul 14, 2020 57.38 58.99 57.37 58.91 202,488 +1.44(+2.51%)
Jul 13, 2020 58.18 58.92 56.93 57.47 209,005 +0.09(+0.15%)
Jul 10, 2020 56.01 57.46 56.01 57.38 231,184 +1.21(+2.15%)
Jul 09, 2020 57.61 57.87 55.49 56.18 232,790 -1.72(-2.97%)
Jul 08, 2020 57.26 57.93 56.60 57.90 261,256 +0.17(+0.30%)
Jul 07, 2020 58.19 58.62 57.44 57.73 233,321 -1.27(-2.16%)
Jul 06, 2020 59.87 59.87 58.44 59.00 208,640 +0.69(+1.19%)
Jul 02, 2020 59.69 60.65 58.01 58.30 200,443 +0.47(+0.82%)
Jul 01, 2020 59.35 60.02 57.73 57.83 160,252 -1.43(-2.42%)
Jun 30, 2020 58.09 59.49 57.99 59.26 252,692 +0.88(+1.51%)
Jun 29, 2020 57.05 58.50 56.91 58.38 192,510 +2.37(+4.24%)
Jun 26, 2020 56.35 56.66 55.48 56.01 844,727 -0.90(-1.59%)
Jun 25, 2020 54.88 56.99 54.74 56.91 258,850 +1.56(+2.81%)
Jun 24, 2020 57.00 57.31 55.32 55.35 223,842 -2.57(-4.44%)
Jun 23, 2020 59.37 59.37 57.85 57.92 126,089 -0.18(-0.31%)
Jun 22, 2020 56.62 58.37 55.94 58.10 167,794 +1.01(+1.76%)
Jun 19, 2020 59.30 59.30 56.71 57.10 317,825 -1.23(-2.12%)
Jun 18, 2020 57.49 58.94 57.49 58.33 148,725 +0.01(+0.02%)
Jun 17, 2020 60.00 60.00 58.19 58.32 148,791 -1.42(-2.37%)
Jun 16, 2020 60.85 60.85 58.73 59.74 150,140 +1.80(+3.10%)
Jun 15, 2020 54.49 58.79 53.97 57.94 203,877 +1.50(+2.66%)
Jun 12, 2020 59.01 59.01 55.11 56.44 280,768 +0.25(+0.44%)
Jun 11, 2020 58.69 58.82 56.14 56.20 233,953 -5.49(-8.90%)
Jun 10, 2020 63.41 63.41 60.83 61.69 170,131 -1.77(-2.78%)
Jun 09, 2020 63.43 65.30 62.58 63.45 217,096 -1.26(-1.95%)
Jun 08, 2020 64.49 65.73 64.49 64.72 252,790 +1.12(+1.76%)
Jun 05, 2020 63.45 64.87 62.71 63.60 280,768 +2.78(+4.58%)
Jun 04, 2020 58.59 61.50 58.04 60.81 226,356 +1.29(+2.17%)
Jun 03, 2020 58.13 60.15 58.13 59.52 162,910 +2.61(+4.59%)
Jun 02, 2020 56.34 57.41 55.97 56.91 169,993 +1.21(+2.17%)
Jun 01, 2020 55.56 56.80 55.31 55.70 191,785 +0.61(+1.10%)
May 29, 2020 54.98 55.57 54.23 55.09 269,714 -0.72(-1.29%)
May 28, 2020 58.17 58.17 55.64 55.82 209,870 -1.18(-2.07%)
May 27, 2020 56.97 57.36 56.12 56.99 231,191 +1.68(+3.04%)
May 26, 2020 54.85 55.94 54.63 55.31 153,556 +2.88(+5.49%)
May 22, 2020 52.62 52.62 51.43 52.43 112,749 +0.36(+0.69%)
May 21, 2020 52.69 53.38 51.78 52.07 161,928 -0.89(-1.69%)
May 20, 2020 52.21 53.62 52.19 52.97 170,384 +2.07(+4.07%)
May 19, 2020 52.14 52.99 50.90 50.90 131,715 -1.81(-3.44%)
May 18, 2020 49.62 53.16 49.62 52.71 243,224 +5.10(+10.71%)
May 15, 2020 47.85 49.28 47.32 47.61 630,492 -0.17(-0.36%)
May 14, 2020 44.43 47.86 43.65 47.78 281,685 +1.77(+3.84%)
May 13, 2020 47.77 47.77 45.22 46.01 173,694 -2.24(-4.64%)
May 12, 2020 50.36 50.73 48.20 48.25 187,554 -2.05(-4.07%)
May 11, 2020 49.73 50.81 48.02 50.30 238,285 -0.52(-1.02%)
May 08, 2020 50.49 50.84 49.40 50.82 252,739 +1.63(+3.32%)
May 07, 2020 49.25 49.70 48.41 49.18 174,092 +0.94(+1.96%)
May 06, 2020 48.92 49.32 47.58 48.24 215,516 -0.63(-1.29%)
May 05, 2020 47.38 50.29 47.38 48.87 332,921 +3.48(+7.67%)
May 04, 2020 47.72 47.75 44.81 45.39 423,785 -3.15(-6.49%)
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.