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 (%)
Mar 31, 2017 54.71 55.64 54.53 55.06 218,968 +0.27(+0.49%)
Mar 30, 2017 54.40 54.93 54.31 54.80 153,638 +0.49(+0.90%)
Mar 29, 2017 54.40 54.48 54.13 54.31 94,393 -0.18(-0.33%)
Mar 28, 2017 53.42 54.48 53.19 54.48 233,163 +0.85(+1.58%)
Mar 27, 2017 53.55 53.86 52.79 53.64 132,878 -0.89(-1.63%)
Mar 24, 2017 54.93 55.33 54.26 54.53 139,492 -0.27(-0.49%)
Mar 23, 2017 54.97 55.20 54.57 54.80 148,887 -0.18(-0.32%)
Mar 22, 2017 54.57 55.02 54.17 54.97 188,614 +0.31(+0.57%)
Mar 21, 2017 55.91 56.04 54.62 54.66 261,965 -0.85(-1.52%)
Mar 20, 2017 55.37 55.91 54.93 55.51 168,684 +0.18(+0.32%)
Mar 17, 2017 54.40 55.51 53.99 55.33 394,786 +1.16(+2.14%)
Mar 16, 2017 54.57 54.71 53.95 54.17 176,122 -0.22(-0.41%)
Mar 15, 2017 53.37 54.53 53.02 54.40 178,892 +1.25(+2.35%)
Mar 14, 2017 53.77 53.77 52.79 53.15 173,845 -1.07(-1.97%)
Mar 13, 2017 54.97 53.55 54.22 175,518 +0.45(+0.83%)
Mar 10, 2017 53.33 53.88 53.19 53.77 168,426 +0.67(+1.26%)
Mar 09, 2017 54.71 54.93 52.84 53.10 357,551 -1.74(-3.17%)
Mar 08, 2017 55.82 56.00 54.80 54.84 211,808 -0.76(-1.36%)
Mar 07, 2017 55.86 56.04 55.55 55.60 135,635 -0.36(-0.64%)
Mar 06, 2017 55.78 56.15 55.55 55.95 226,484 -0.31(-0.55%)
Mar 03, 2017 56.40 56.49 55.95 56.27 171,593 +0.00(+0.00%)
Mar 02, 2017 57.42 57.42 56.09 56.27 262,062 -1.29(-2.24%)
Mar 01, 2017 56.84 57.56 56.62 57.56 250,984 +1.42(+2.54%)
Feb 28, 2017 56.40 56.62 55.78 56.13 328,426 -0.58(-1.02%)
Feb 27, 2017 56.00 56.78 55.91 56.71 187,711 +0.67(+1.19%)
Feb 24, 2017 55.11 56.11 54.84 56.04 180,108 +0.22(+0.40%)
Feb 23, 2017 56.75 56.75 55.60 55.82 225,854 -0.58(-1.03%)
Feb 22, 2017 56.67 56.67 56.18 56.40 143,795 -0.53(-0.94%)
Feb 21, 2017 56.09 56.93 56.09 56.93 158,197 +1.16(+2.07%)
Feb 17, 2017 55.78 55.78 55.78 0 +0.13(+0.24%)
Feb 16, 2017 55.29 55.91 55.22 55.64 168,541 +0.18(+0.32%)
Feb 15, 2017 54.89 55.64 54.89 55.46 144,525 +0.22(+0.40%)
Feb 14, 2017 55.20 55.78 54.84 55.24 298,619 -0.09(-0.16%)
Feb 13, 2017 55.06 55.51 55.06 55.33 343,470 +0.53(+0.96%)
Feb 10, 2017 54.67 54.81 54.12 54.81 249,797 +0.62(+1.14%)
Feb 09, 2017 53.48 54.36 53.48 54.18 435,394 +0.71(+1.33%)
Feb 08, 2017 53.74 53.92 52.90 53.48 157,658 -0.58(-1.07%)
Feb 07, 2017 53.96 54.27 53.70 54.05 263,544 +0.18(+0.33%)
Feb 06, 2017 54.05 54.43 53.65 53.87 365,648 -0.22(-0.41%)
Feb 03, 2017 54.18 54.23 53.56 54.10 340,738 +0.31(+0.58%)
Feb 02, 2017 53.96 54.18 53.52 53.79 287,790 -0.22(-0.41%)
Feb 01, 2017 53.70 54.58 53.65 54.01 351,615 +0.44(+0.83%)
Jan 31, 2017 54.45 54.54 53.12 53.56 315,124 -0.93(-1.71%)
Jan 30, 2017 55.12 55.12 53.56 54.49 407,845 -0.89(-1.60%)
Jan 27, 2017 56.98 56.98 55.25 55.38 384,882 -1.73(-3.03%)
Jan 26, 2017 58.48 59.06 56.18 57.11 393,852 +0.18(+0.31%)
Jan 25, 2017 56.58 57.37 56.40 56.93 307,408 +0.89(+1.58%)
Jan 24, 2017 55.34 56.18 55.12 56.05 239,716 +0.97(+1.77%)
Jan 23, 2017 54.89 55.16 54.05 55.07 197,157 -0.04(-0.08%)
Jan 20, 2017 54.85 55.29 54.76 55.12 155,587 +0.31(+0.57%)
Jan 19, 2017 54.98 55.07 54.54 54.81 244,747 -0.13(-0.24%)
Jan 18, 2017 54.10 55.60 53.65 54.94 199,567 +1.11(+2.06%)
Jan 17, 2017 54.05 54.36 53.61 53.83 203,106 -0.31(-0.57%)
Jan 13, 2017 54.14 54.14 54.14 0 +0.18(+0.33%)
Jan 12, 2017 54.14 54.18 53.03 53.96 135,096 -0.40(-0.73%)
Jan 11, 2017 54.05 54.63 53.83 54.36 293,201 +0.62(+1.15%)
Jan 10, 2017 53.03 53.74 52.90 53.74 312,790 +0.97(+1.85%)
Jan 09, 2017 52.68 53.01 52.24 52.77 201,474 -0.18(-0.33%)
Jan 06, 2017 53.21 53.43 52.69 52.94 153,180 -0.09(-0.17%)
Jan 05, 2017 53.61 53.79 52.37 53.03 199,147 -0.71(-1.32%)
Jan 04, 2017 53.48 53.87 53.21 53.74 290,925 +0.27(+0.50%)
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.