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 (%)
Nov 30, 2020 76.50 77.13 74.96 75.20 237,750 -2.00(-2.60%)
Nov 27, 2020 76.55 77.43 76.20 77.21 55,901 +0.13(+0.17%)
Nov 25, 2020 77.81 77.81 76.54 77.07 192,108 -1.32(-1.69%)
Nov 24, 2020 77.38 79.04 76.12 78.39 196,275 +2.49(+3.28%)
Nov 23, 2020 74.47 75.92 74.20 75.90 157,848 +2.42(+3.29%)
Nov 20, 2020 73.22 73.58 72.57 73.48 171,458 -0.34(-0.45%)
Nov 19, 2020 73.09 73.97 71.96 73.82 128,963 +0.49(+0.67%)
Nov 18, 2020 74.25 74.25 71.68 73.33 287,505 -0.66(-0.89%)
Nov 17, 2020 72.47 74.00 71.14 73.99 281,612 +0.55(+0.74%)
Nov 16, 2020 69.90 73.45 69.53 73.45 444,137 +5.20(+7.61%)
Nov 13, 2020 67.19 68.51 66.88 68.25 114,097 +2.21(+3.35%)
Nov 12, 2020 67.50 67.50 65.51 66.03 154,800 -2.35(-3.43%)
Nov 11, 2020 68.67 68.67 67.03 68.38 100,298 -0.19(-0.28%)
Nov 10, 2020 66.81 69.24 66.73 68.57 175,928 +2.06(+3.10%)
Nov 09, 2020 68.97 72.47 66.46 66.51 304,882 +2.54(+3.97%)
Nov 06, 2020 64.09 64.36 63.10 63.97 109,388 +0.05(+0.07%)
Nov 05, 2020 63.10 64.87 63.10 63.93 137,830 +1.34(+2.13%)
Nov 04, 2020 62.13 63.48 61.59 62.59 186,745 -0.73(-1.16%)
Nov 03, 2020 62.35 63.57 61.82 63.32 185,880 +2.11(+3.45%)
Nov 02, 2020 59.01 61.26 58.90 61.22 247,835 +2.95(+5.06%)
Oct 30, 2020 58.23 59.32 57.56 58.27 191,848 -0.41(-0.70%)
Oct 29, 2020 57.05 59.06 56.60 58.68 196,881 +1.18(+2.06%)
Oct 28, 2020 56.11 58.30 55.94 57.49 233,922 +0.24(+0.42%)
Oct 27, 2020 57.87 57.98 57.01 57.25 173,944 -0.81(-1.40%)
Oct 26, 2020 58.23 58.54 57.19 58.07 191,001 -1.03(-1.74%)
Oct 23, 2020 58.84 59.13 57.93 59.10 123,323 +0.83(+1.43%)
Oct 22, 2020 59.34 59.68 57.87 58.27 204,247 -0.77(-1.31%)
Oct 21, 2020 59.97 60.31 59.01 59.04 103,656 -0.95(-1.59%)
Oct 20, 2020 59.62 60.53 59.44 59.99 150,325 +0.82(+1.39%)
Oct 19, 2020 59.80 59.92 58.97 59.17 178,718 -0.32(-0.55%)
Oct 16, 2020 58.83 60.03 58.83 59.50 231,035 +0.67(+1.14%)
Oct 15, 2020 56.84 58.83 56.61 58.83 124,059 +1.21(+2.10%)
Oct 14, 2020 57.95 58.21 57.45 57.62 164,854 +0.29(+0.50%)
Oct 13, 2020 57.51 58.00 56.86 57.33 191,857 -0.97(-1.67%)
Oct 12, 2020 57.33 58.59 57.33 58.30 102,411 +1.04(+1.82%)
Oct 09, 2020 57.84 58.08 57.12 57.26 161,882 +0.29(+0.50%)
Oct 08, 2020 56.94 57.55 56.33 56.98 210,308 +0.79(+1.41%)
Oct 07, 2020 55.61 56.59 55.61 56.19 225,799 +1.24(+2.26%)
Oct 06, 2020 55.57 56.71 54.73 54.94 326,346 +0.23(+0.42%)
Oct 05, 2020 53.75 54.81 53.64 54.72 298,800 +1.73(+3.26%)
Oct 02, 2020 51.97 54.23 51.97 52.99 448,450 +0.00(+0.00%)
Oct 01, 2020 52.60 53.48 52.33 52.99 271,669 +0.40(+0.76%)
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.