Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 54.50 54.59 53.17 53.61 314,834 -0.93(-1.71%)
Jan 30, 2017 55.17 55.17 53.61 54.55 407,470 -0.89(-1.60%)
Jan 27, 2017 57.03 57.03 55.30 55.43 384,527 -1.73(-3.03%)
Jan 26, 2017 58.54 59.11 56.23 57.16 393,489 +0.18(+0.31%)
Jan 25, 2017 56.63 57.43 56.45 56.98 307,125 +0.89(+1.58%)
Jan 24, 2017 55.39 56.23 55.17 56.10 239,495 +0.98(+1.77%)
Jan 23, 2017 54.94 55.21 54.10 55.12 196,976 -0.04(-0.08%)
Jan 20, 2017 54.90 55.34 54.81 55.17 155,444 +0.31(+0.57%)
Jan 19, 2017 55.03 55.12 54.59 54.86 244,522 -0.13(-0.24%)
Jan 18, 2017 54.15 55.65 53.70 54.99 199,383 +1.11(+2.06%)
Jan 17, 2017 54.10 54.41 53.66 53.88 202,919 -0.31(-0.57%)
Jan 13, 2017 54.19 54.19 54.19 0 +0.18(+0.33%)
Jan 12, 2017 54.19 54.23 53.08 54.01 134,972 -0.40(-0.73%)
Jan 11, 2017 54.10 54.68 53.88 54.41 292,931 +0.62(+1.15%)
Jan 10, 2017 53.08 53.79 52.95 53.79 312,502 +0.98(+1.85%)
Jan 09, 2017 52.73 53.06 52.28 52.82 201,289 -0.18(-0.33%)
Jan 06, 2017 53.26 53.48 52.74 52.99 153,039 -0.09(-0.17%)
Jan 05, 2017 53.66 53.84 52.42 53.08 198,964 -0.71(-1.32%)
Jan 04, 2017 53.53 53.92 53.26 53.79 290,657 +0.27(+0.50%)
Jan 03, 2017 53.13 53.75 52.15 53.53 348,978 +0.84(+1.60%)
Dec 30, 2016 52.68 52.68 52.68 0 -0.53(-1.00%)
Dec 29, 2016 53.39 53.68 52.86 53.21 131,577 -0.04(-0.08%)
Dec 28, 2016 54.15 54.37 52.86 53.26 204,805 -0.71(-1.31%)
Dec 27, 2016 54.46 54.68 53.92 53.97 190,055 -0.31(-0.57%)
Dec 23, 2016 54.28 54.28 54.28 0 +0.71(+1.32%)
Dec 22, 2016 54.77 55.03 53.48 53.57 294,218 -1.37(-2.50%)
Dec 21, 2016 55.25 55.52 54.81 54.94 211,941 -0.13(-0.24%)
Dec 20, 2016 54.55 55.12 54.46 55.08 237,952 +0.84(+1.55%)
Dec 19, 2016 53.39 54.41 53.39 54.23 389,753 +0.67(+1.24%)
Dec 16, 2016 55.12 55.39 53.39 53.57 1,140,112 -1.42(-2.58%)
Dec 15, 2016 54.32 54.99 54.15 54.99 308,995 +0.53(+0.98%)
Dec 14, 2016 54.86 55.43 54.32 54.46 228,028 -0.40(-0.73%)
Dec 13, 2016 55.52 55.52 54.20 54.86 199,463 -0.40(-0.72%)
Dec 12, 2016 55.17 55.57 54.86 55.25 153,659 +0.04(+0.08%)
Dec 09, 2016 54.46 55.21 54.10 55.21 219,727 +0.75(+1.38%)
Dec 08, 2016 54.46 54.77 54.10 54.46 342,907 +0.13(+0.24%)
Dec 07, 2016 54.41 54.81 54.10 54.32 330,290 -0.09(-0.16%)
Dec 06, 2016 53.75 54.59 53.66 54.41 244,805 +0.58(+1.07%)
Dec 05, 2016 53.75 54.06 53.50 53.84 208,095 +0.49(+0.91%)
Dec 02, 2016 53.48 54.06 53.30 53.35 162,706 -0.27(-0.50%)
Dec 01, 2016 53.39 54.32 52.82 53.61 257,262 +0.53(+1.00%)
Nov 30, 2016 53.21 54.01 52.55 53.08 305,541 +0.62(+1.18%)
Nov 29, 2016 52.51 52.86 51.85 52.46 204,093 -0.27(-0.50%)
Nov 28, 2016 53.21 53.35 52.46 52.73 204,191 -0.71(-1.33%)
Nov 25, 2016 53.21 53.48 53.04 53.44 48,960 +0.31(+0.58%)
Nov 23, 2016 53.13 53.13 53.13 0 +0.71(+1.35%)
Nov 22, 2016 51.88 52.57 51.88 52.42 215,331 +0.67(+1.29%)
Nov 21, 2016 51.00 52.24 50.78 51.75 273,682 +0.89(+1.74%)
Nov 18, 2016 50.78 50.91 50.24 50.86 211,347 +0.35(+0.70%)
Nov 17, 2016 50.24 50.91 50.21 50.51 148,106 +0.27(+0.53%)
Nov 16, 2016 50.07 50.47 49.76 50.24 167,265 +0.18(+0.35%)
Nov 15, 2016 49.45 50.24 49.09 50.07 246,090 +0.35(+0.71%)
Nov 14, 2016 49.18 50.20 49.00 49.71 260,081 +1.02(+2.09%)
Nov 11, 2016 48.12 48.85 47.85 48.69 416,747 +0.84(+1.76%)
Nov 10, 2016 47.72 48.38 47.63 47.85 388,956 +0.69(+1.47%)
Nov 09, 2016 44.33 47.18 44.33 47.16 405,364 +2.29(+5.11%)
Nov 08, 2016 44.51 45.39 44.47 44.86 335,848 +0.53(+1.19%)
Nov 07, 2016 43.94 44.42 43.94 44.33 419,961 +0.93(+2.13%)
Nov 04, 2016 43.10 43.72 42.97 43.41 262,254 +0.31(+0.72%)
Nov 03, 2016 43.41 43.45 42.88 43.10 190,626 -0.22(-0.51%)
Nov 02, 2016 43.80 44.38 43.30 43.32 224,715 -0.66(-1.50%)
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.