Applied Industrial Technologies (NY: AIT )

88.45 USD +1.24 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 64.85 66.05 64.65 65.80 241,362 +1.00(+1.54%)
Sep 28, 2017 64.50 64.90 63.85 64.80 137,455 +0.15(+0.23%)
Sep 27, 2017 63.40 65.45 63.13 64.65 253,917 +1.50(+2.38%)
Sep 26, 2017 62.70 63.35 62.35 63.15 139,338 +0.60(+0.96%)
Sep 25, 2017 61.90 63.05 61.90 62.55 191,653 +0.70(+1.13%)
Sep 22, 2017 61.55 62.20 61.35 61.85 136,588 +0.35(+0.57%)
Sep 21, 2017 61.35 61.60 61.15 61.50 135,598 +0.25(+0.41%)
Sep 20, 2017 61.00 61.50 60.85 61.25 161,705 +0.40(+0.66%)
Sep 19, 2017 60.70 60.90 60.25 60.85 120,325 +0.15(+0.25%)
Sep 18, 2017 60.35 61.15 60.00 60.70 235,637 +0.45(+0.75%)
Sep 15, 2017 59.40 60.47 59.05 60.25 328,039 +0.95(+1.60%)
Sep 14, 2017 59.30 59.55 59.10 59.30 162,321 -0.25(-0.42%)
Sep 13, 2017 59.10 59.70 59.00 59.55 94,374 +0.40(+0.68%)
Sep 12, 2017 58.95 59.30 58.80 59.15 108,770 +0.35(+0.60%)
Sep 11, 2017 58.50 58.85 58.20 58.80 97,059 +0.65(+1.12%)
Sep 08, 2017 57.50 58.25 57.20 58.15 110,676 +0.50(+0.87%)
Sep 07, 2017 58.50 58.50 57.10 57.65 150,182 -0.80(-1.37%)
Sep 06, 2017 57.45 58.70 57.25 58.45 312,437 +1.40(+2.45%)
Sep 05, 2017 57.65 57.95 56.80 57.05 144,022 -0.70(-1.21%)
Sep 01, 2017 57.15 58.05 56.75 57.75 127,450 +0.75(+1.32%)
Aug 31, 2017 56.95 57.10 56.40 57.00 181,777 +0.25(+0.44%)
Aug 30, 2017 56.10 57.00 56.00 56.75 116,274 +0.70(+1.25%)
Aug 29, 2017 55.40 56.25 55.25 56.05 159,361 +0.25(+0.45%)
Aug 28, 2017 56.20 56.45 55.62 55.80 182,165 -0.20(-0.36%)
Aug 25, 2017 55.60 56.15 55.45 56.00 245,045 +0.75(+1.36%)
Aug 24, 2017 55.15 55.50 54.90 55.25 143,335 +0.30(+0.55%)
Aug 23, 2017 54.40 55.10 54.00 54.95 201,460 +0.25(+0.46%)
Aug 22, 2017 54.40 55.05 54.35 54.70 195,028 +0.55(+1.02%)
Aug 21, 2017 54.35 54.95 54.05 54.15 252,682 -0.25(-0.46%)
Aug 18, 2017 54.60 55.15 54.35 54.40 409,722 -0.70(-1.27%)
Aug 17, 2017 56.15 56.60 55.05 55.10 336,726 -1.20(-2.13%)
Aug 16, 2017 56.65 57.15 56.00 56.30 285,003 -0.20(-0.35%)
Aug 15, 2017 57.45 57.45 56.30 56.50 237,577 -0.75(-1.31%)
Aug 14, 2017 56.15 57.30 55.85 57.25 309,452 +1.80(+3.25%)
Aug 11, 2017 54.60 56.50 54.20 55.45 409,562 +0.55(+1.00%)
Aug 10, 2017 55.30 55.60 54.70 54.90 366,308 -0.60(-1.08%)
Aug 09, 2017 55.70 55.83 55.25 55.50 226,714 -0.50(-0.89%)
Aug 08, 2017 56.10 56.60 55.65 56.00 143,015 -0.05(-0.09%)
Aug 07, 2017 56.05 56.70 55.90 56.05 236,163 +0.05(+0.09%)
Aug 04, 2017 55.25 56.05 54.85 56.00 373,528 +1.00(+1.82%)
Aug 03, 2017 55.50 56.05 54.92 55.00 233,141 -0.75(-1.35%)
Aug 02, 2017 56.45 56.60 55.60 55.75 156,632 -0.70(-1.24%)
Aug 01, 2017 56.80 56.80 56.10 56.45 120,337 -0.05(-0.09%)
Jul 31, 2017 56.55 56.70 56.15 56.50 126,393 +0.05(+0.09%)
Jul 28, 2017 56.45 56.85 56.00 56.45 157,382 -0.25(-0.44%)
Jul 27, 2017 57.00 57.15 56.60 56.70 204,209 +0.00(+0.00%)
Jul 26, 2017 57.75 57.75 56.60 56.70 94,516 -0.95(-1.65%)
Jul 25, 2017 57.45 58.15 56.85 57.65 144,578 +0.65(+1.14%)
Jul 24, 2017 56.80 57.20 56.55 57.00 146,136 +0.15(+0.26%)
Jul 21, 2017 58.05 58.05 56.55 56.85 127,593 -0.75(-1.30%)
Jul 20, 2017 57.40 57.90 57.15 57.60 120,530 +0.25(+0.44%)
Jul 19, 2017 57.90 57.90 56.90 57.35 227,620 -0.15(-0.26%)
Jul 18, 2017 58.85 58.85 57.40 57.50 214,466 -1.70(-2.87%)
Jul 17, 2017 58.05 59.20 57.75 59.20 279,655 +1.15(+1.98%)
Jul 14, 2017 58.40 58.60 57.65 58.05 360,346 -0.30(-0.51%)
Jul 13, 2017 59.30 59.30 57.50 58.35 219,224 -0.80(-1.35%)
Jul 12, 2017 60.20 60.65 58.55 59.15 226,179 -0.60(-1.00%)
Jul 11, 2017 59.35 59.85 58.85 59.75 157,844 +0.20(+0.34%)
Jul 10, 2017 59.00 59.85 58.75 59.55 130,148 +0.05(+0.08%)
Jul 07, 2017 59.20 59.55 58.60 59.50 86,355 +0.60(+1.02%)
Jul 06, 2017 59.15 59.60 58.65 58.90 139,826 -0.55(-0.93%)
Jul 05, 2017 59.70 59.70 58.55 59.45 79,761 -0.20(-0.34%)
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.