Applied Industrial Technologies (NY: AIT )

97.05 USD -1.34 (-1.36%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 54.89 56.09 54.54 55.10 312,181 +0.38(+0.69%)
Sep 29, 2020 54.79 55.20 53.87 54.72 171,424 -0.18(-0.33%)
Sep 28, 2020 54.50 55.80 54.50 54.90 151,100 +1.24(+2.31%)
Sep 25, 2020 52.84 53.87 52.84 53.66 146,500 +0.32(+0.60%)
Sep 24, 2020 52.97 54.35 52.35 53.34 129,753 +0.58(+1.10%)
Sep 23, 2020 54.17 55.10 52.72 52.76 148,163 -1.41(-2.60%)
Sep 22, 2020 53.14 54.25 53.04 54.17 167,892 +1.05(+1.98%)
Sep 21, 2020 54.68 55.08 52.25 53.12 341,059 -2.73(-4.89%)
Sep 18, 2020 57.99 58.15 55.62 55.85 585,500 -1.99(-3.44%)
Sep 17, 2020 57.29 58.07 56.93 57.84 180,677 -0.27(-0.46%)
Sep 16, 2020 57.00 58.94 56.66 58.11 284,046 +1.18(+2.07%)
Sep 15, 2020 57.58 58.25 56.77 56.93 157,082 -0.46(-0.80%)
Sep 14, 2020 57.86 58.38 57.02 57.39 261,575 -0.03(-0.05%)
Sep 11, 2020 57.57 58.27 56.76 57.42 173,300 +0.04(+0.07%)
Sep 10, 2020 59.94 59.94 57.32 57.38 140,969 -2.12(-3.56%)
Sep 09, 2020 59.93 60.20 58.66 59.50 167,230 +0.20(+0.34%)
Sep 08, 2020 60.40 60.78 59.20 59.30 220,685 -1.66(-2.72%)
Sep 04, 2020 62.66 62.66 60.29 60.96 139,400 -0.47(-0.77%)
Sep 03, 2020 63.24 63.24 61.15 61.43 236,681 -1.56(-2.48%)
Sep 02, 2020 62.40 63.27 61.85 62.99 196,633 +0.54(+0.86%)
Sep 01, 2020 61.55 62.49 60.84 62.45 160,354 +2.24(+3.72%)
Aug 31, 2020 60.69 60.91 59.95 60.21 270,664 -0.52(-0.86%)
Aug 28, 2020 60.40 61.00 60.09 60.73 89,500 +0.65(+1.08%)
Aug 27, 2020 60.68 61.06 59.95 60.08 104,663 +0.09(+0.15%)
Aug 26, 2020 59.95 60.38 59.77 59.99 91,962 -0.25(-0.42%)
Aug 25, 2020 60.63 60.82 59.46 60.24 157,258 -0.35(-0.58%)
Aug 24, 2020 60.52 61.21 59.57 60.59 226,550 +0.72(+1.20%)
Aug 21, 2020 60.47 61.15 59.57 59.87 169,400 -1.10(-1.80%)
Aug 20, 2020 60.42 61.70 60.42 60.97 129,685 -0.24(-0.39%)
Aug 19, 2020 63.21 63.39 61.04 61.21 184,289 -1.98(-3.13%)
Aug 18, 2020 63.45 63.80 63.03 63.19 145,618 -0.31(-0.49%)
Aug 17, 2020 63.44 64.60 62.83 63.50 228,929 +0.21(+0.33%)
Aug 14, 2020 63.98 63.98 62.73 63.29 167,600 -0.86(-1.34%)
Aug 13, 2020 67.08 67.32 64.00 64.15 143,193 -3.65(-5.38%)
Aug 12, 2020 67.50 68.89 65.30 67.80 234,562 -1.25(-1.81%)
Aug 11, 2020 69.77 70.25 68.82 69.05 216,084 +0.38(+0.55%)
Aug 10, 2020 67.40 70.00 67.24 68.67 222,200 +1.41(+2.10%)
Aug 07, 2020 65.20 67.30 65.20 67.26 174,700 +2.05(+3.14%)
Aug 06, 2020 65.83 65.99 64.81 65.21 112,408 -0.77(-1.17%)
Aug 05, 2020 64.95 66.00 64.68 65.98 115,543 +1.84(+2.87%)
Aug 04, 2020 63.94 64.62 63.67 64.14 136,072 -0.24(-0.37%)
Aug 03, 2020 63.45 64.47 63.02 64.38 115,284 +1.26(+2.00%)
Jul 31, 2020 62.78 63.32 61.27 63.12 171,800 -0.17(-0.27%)
Jul 30, 2020 63.21 63.51 62.40 63.29 98,135 -1.26(-1.95%)
Jul 29, 2020 63.29 64.68 63.22 64.55 111,945 +1.57(+2.49%)
Jul 28, 2020 63.93 64.36 62.93 62.98 101,468 -1.16(-1.81%)
Jul 27, 2020 64.22 64.76 63.75 64.14 148,414 -0.18(-0.28%)
Jul 24, 2020 64.86 65.18 64.04 64.32 108,900 -0.71(-1.09%)
Jul 23, 2020 64.09 65.54 64.09 65.03 159,302 +0.81(+1.26%)
Jul 22, 2020 63.71 65.07 63.71 64.22 112,609 -0.07(-0.11%)
Jul 21, 2020 63.83 64.91 63.83 64.29 186,368 +1.03(+1.63%)
Jul 20, 2020 63.08 63.35 62.45 63.26 128,822 -0.25(-0.39%)
Jul 17, 2020 63.42 64.15 63.14 63.51 120,500 +0.25(+0.40%)
Jul 16, 2020 63.03 64.11 62.85 63.26 119,099 +0.09(+0.14%)
Jul 15, 2020 63.83 64.21 62.21 63.17 331,559 +1.15(+1.85%)
Jul 14, 2020 60.41 62.10 60.40 62.02 192,342 +1.52(+2.51%)
Jul 13, 2020 61.25 62.03 59.93 60.50 198,533 +0.09(+0.15%)
Jul 10, 2020 58.96 60.49 58.96 60.41 219,600 +1.27(+2.15%)
Jul 09, 2020 60.65 60.92 58.42 59.14 221,126 -1.81(-2.97%)
Jul 08, 2020 60.28 60.99 59.59 60.95 248,166 +0.18(+0.30%)
Jul 07, 2020 61.26 61.71 60.47 60.77 221,630 -1.34(-2.16%)
Jul 06, 2020 63.03 63.03 61.52 62.11 198,186 +0.73(+1.19%)
Jul 02, 2020 62.84 63.85 61.07 61.38 190,400 +0.50(+0.82%)
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.