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 (%)
Sep 30, 2020 52.39 53.53 52.05 52.59 327,097 +0.36(+0.69%)
Sep 29, 2020 52.29 52.68 51.41 52.22 179,614 -0.17(-0.33%)
Sep 28, 2020 52.01 53.26 52.01 52.40 158,319 +1.18(+2.31%)
Sep 25, 2020 50.43 51.41 50.43 51.21 153,500 +0.31(+0.60%)
Sep 24, 2020 50.55 51.87 49.96 50.91 135,952 +0.55(+1.10%)
Sep 23, 2020 51.70 52.59 50.32 50.35 155,242 -1.35(-2.60%)
Sep 22, 2020 50.72 51.78 50.62 51.70 175,914 +1.00(+1.98%)
Sep 21, 2020 52.19 52.56 49.87 50.70 357,355 -2.61(-4.89%)
Sep 18, 2020 55.35 55.49 53.08 53.30 613,476 -1.90(-3.44%)
Sep 17, 2020 54.68 55.42 54.33 55.20 189,310 -0.26(-0.46%)
Sep 16, 2020 54.40 56.25 54.08 55.46 297,618 +1.13(+2.07%)
Sep 15, 2020 54.95 55.59 54.18 54.33 164,587 -0.44(-0.80%)
Sep 14, 2020 55.22 55.72 54.42 54.77 274,073 -0.03(-0.05%)
Sep 11, 2020 54.94 55.61 54.17 54.80 181,580 +0.04(+0.07%)
Sep 10, 2020 57.21 57.21 54.71 54.76 147,704 -2.02(-3.56%)
Sep 09, 2020 57.20 57.45 55.98 56.79 175,220 +0.19(+0.34%)
Sep 08, 2020 57.65 58.01 56.50 56.60 231,229 -1.58(-2.72%)
Sep 04, 2020 59.80 59.80 57.54 58.18 146,060 -0.45(-0.77%)
Sep 03, 2020 60.36 60.36 58.37 58.63 247,990 -1.49(-2.48%)
Sep 02, 2020 59.55 60.38 59.03 60.12 206,028 +0.52(+0.86%)
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.