Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 50.58 50.71 50.22 50.53 141,312 +0.04(+0.09%)
Jul 28, 2017 50.49 50.85 50.09 50.49 175,959 -0.22(-0.44%)
Jul 27, 2017 50.98 51.12 50.62 50.71 228,314 +0.00(+0.00%)
Jul 26, 2017 51.65 51.65 50.62 50.71 105,672 -0.85(-1.65%)
Jul 25, 2017 51.38 52.01 50.85 51.56 161,644 +0.58(+1.14%)
Jul 24, 2017 50.80 51.16 50.58 50.98 163,386 +0.13(+0.26%)
Jul 21, 2017 51.92 51.92 50.58 50.85 142,654 -0.67(-1.30%)
Jul 20, 2017 51.34 51.79 51.12 51.52 134,757 +0.22(+0.44%)
Jul 19, 2017 51.79 51.79 50.89 51.30 254,488 -0.13(-0.26%)
Jul 18, 2017 52.64 52.64 51.34 51.43 239,781 -1.52(-2.87%)
Jul 17, 2017 51.92 52.95 51.65 52.95 312,665 +1.03(+1.98%)
Jul 14, 2017 52.23 52.41 51.56 51.92 402,881 -0.27(-0.51%)
Jul 13, 2017 53.04 53.04 51.43 52.19 245,101 -0.72(-1.35%)
Jul 12, 2017 53.84 54.25 52.37 52.91 252,877 -0.54(-1.00%)
Jul 11, 2017 53.08 53.53 52.64 53.44 176,476 +0.18(+0.34%)
Jul 10, 2017 52.77 53.53 52.55 53.26 145,510 +0.04(+0.08%)
Jul 07, 2017 52.95 53.26 52.41 53.22 96,548 +0.54(+1.02%)
Jul 06, 2017 52.91 53.31 52.46 52.68 156,331 -0.49(-0.93%)
Jul 05, 2017 53.40 53.40 52.37 53.17 89,176 -0.18(-0.34%)
Jul 03, 2017 53.08 53.67 52.99 53.35 68,215 +0.54(+1.02%)
Jun 30, 2017 51.92 53.22 51.83 52.82 192,196 +1.03(+1.99%)
Jun 29, 2017 52.68 52.73 51.56 51.79 132,309 -0.80(-1.53%)
Jun 28, 2017 52.06 52.64 52.06 52.59 150,749 +0.85(+1.64%)
Jun 27, 2017 52.68 52.91 51.74 51.74 184,930 -0.80(-1.53%)
Jun 26, 2017 52.23 52.86 52.06 52.55 158,559 +0.40(+0.77%)
Jun 23, 2017 52.23 52.55 51.83 52.14 796,517 -0.04(-0.09%)
Jun 22, 2017 51.52 52.37 51.07 52.19 155,953 +0.45(+0.86%)
Jun 21, 2017 52.86 52.86 51.70 51.74 131,966 -1.16(-2.20%)
Jun 20, 2017 53.62 53.84 52.73 52.91 123,698 -1.12(-2.07%)
Jun 19, 2017 54.20 54.38 53.58 54.02 218,249 +0.18(+0.33%)
Jun 16, 2017 53.80 54.34 53.58 53.84 372,333 -0.40(-0.74%)
Jun 15, 2017 53.31 54.34 53.17 54.25 141,112 +0.09(+0.17%)
Jun 14, 2017 55.10 55.10 53.89 54.16 138,831 -0.94(-1.70%)
Jun 13, 2017 54.92 55.59 54.69 55.10 146,611 +0.27(+0.49%)
Jun 12, 2017 55.50 56.17 54.74 54.83 169,889 -0.67(-1.21%)
Jun 09, 2017 54.83 56.04 54.65 55.50 258,569 +1.03(+1.89%)
Jun 08, 2017 54.11 54.49 53.62 54.47 365,961 +0.27(+0.50%)
Jun 07, 2017 55.19 55.59 54.11 54.20 159,768 -0.89(-1.62%)
Jun 06, 2017 56.21 56.21 54.87 55.10 141,977 -1.39(-2.45%)
Jun 05, 2017 57.15 57.65 56.48 56.48 115,385 -0.67(-1.17%)
Jun 02, 2017 56.80 57.69 56.39 57.15 227,041 +0.54(+0.95%)
Jun 01, 2017 55.45 56.97 54.87 56.62 302,743 +1.39(+2.51%)
May 31, 2017 54.78 55.36 53.98 55.23 199,721 +0.31(+0.57%)
May 30, 2017 54.96 55.19 54.52 54.92 108,898 -0.22(-0.41%)
May 26, 2017 54.78 55.32 54.47 55.14 101,430 +0.31(+0.57%)
May 25, 2017 55.63 55.74 54.60 54.83 109,860 -0.54(-0.97%)
May 24, 2017 55.10 55.41 54.60 55.36 163,232 +0.49(+0.90%)
May 23, 2017 54.87 55.19 54.25 54.87 126,690 +0.04(+0.08%)
May 22, 2017 53.98 54.87 53.84 54.83 137,883 +1.25(+2.34%)
May 19, 2017 53.44 54.20 53.44 53.58 274,916 +0.22(+0.42%)
May 18, 2017 52.91 53.58 52.33 53.35 282,929 +0.36(+0.67%)
May 17, 2017 55.05 54.25 52.77 52.99 181,803 -2.06(-3.74%)
May 16, 2017 55.45 55.45 54.60 55.05 162,490 -0.18(-0.32%)
May 15, 2017 55.05 55.45 54.56 55.23 153,159 +0.27(+0.49%)
May 12, 2017 55.72 55.72 54.74 54.96 75,565 -0.76(-1.36%)
May 11, 2017 55.86 56.26 54.83 55.72 95,972 -0.32(-0.57%)
May 10, 2017 55.55 56.09 55.33 56.04 157,196 +0.49(+0.88%)
May 09, 2017 56.09 56.09 55.02 55.55 186,487 -0.45(-0.79%)
May 08, 2017 56.89 56.98 55.76 56.00 223,194 -0.98(-1.72%)
May 05, 2017 56.89 57.20 56.22 56.98 132,275 +0.22(+0.39%)
May 04, 2017 56.80 57.02 56.38 56.76 164,344 +0.04(+0.08%)
May 03, 2017 56.85 57.11 56.36 56.71 184,421 -0.62(-1.09%)
May 02, 2017 56.67 57.42 56.49 57.34 162,254 +0.58(+1.02%)
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.