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 (%)
Jul 30, 2021 85.75 86.81 85.19 86.73 102,062 +0.63(+0.73%)
Jul 29, 2021 85.60 86.50 85.08 86.10 80,303 +1.79(+2.12%)
Jul 28, 2021 84.83 84.99 82.94 84.31 73,025 +0.19(+0.23%)
Jul 27, 2021 84.48 85.76 83.93 84.12 106,224 -1.44(-1.68%)
Jul 26, 2021 85.37 85.80 84.96 85.56 84,766 +0.54(+0.64%)
Jul 23, 2021 83.68 85.30 83.65 85.01 74,290 +1.62(+1.95%)
Jul 22, 2021 85.02 85.08 83.10 83.39 88,971 -1.95(-2.29%)
Jul 21, 2021 86.17 87.26 85.02 85.34 78,109 +0.34(+0.40%)
Jul 20, 2021 82.31 85.63 82.31 85.00 225,219 +2.87(+3.50%)
Jul 19, 2021 82.06 82.95 81.10 82.13 97,456 -1.76(-2.10%)
Jul 16, 2021 86.33 86.33 83.69 83.89 81,772 -1.51(-1.77%)
Jul 15, 2021 84.59 86.24 84.59 85.40 74,717 -0.01(-0.01%)
Jul 14, 2021 85.81 86.67 84.47 85.41 164,706 +0.29(+0.34%)
Jul 13, 2021 85.77 86.58 84.93 85.12 137,434 -1.56(-1.80%)
Jul 12, 2021 85.44 86.78 85.44 86.68 121,640 +0.16(+0.19%)
Jul 09, 2021 86.12 87.00 85.55 86.51 115,184 +2.20(+2.61%)
Jul 08, 2021 83.95 86.31 83.30 84.31 196,000 -1.72(-2.00%)
Jul 07, 2021 84.91 86.41 84.60 86.03 143,590 +0.64(+0.75%)
Jul 06, 2021 87.54 87.63 83.60 85.39 162,656 -2.75(-3.12%)
Jul 02, 2021 89.47 89.55 88.14 88.14 194,324 -1.12(-1.26%)
Jul 01, 2021 89.04 89.52 88.26 89.26 133,338 +1.22(+1.38%)
Jun 30, 2021 85.96 88.47 85.84 88.04 186,824 +1.53(+1.77%)
Jun 29, 2021 86.18 87.30 86.03 86.51 93,763 +0.60(+0.70%)
Jun 28, 2021 86.17 86.88 84.86 85.91 152,371 -0.47(-0.55%)
Jun 25, 2021 85.95 87.33 85.59 86.39 1,276,000 +0.61(+0.71%)
Jun 24, 2021 85.12 86.04 84.36 85.78 89,655 +1.02(+1.20%)
Jun 23, 2021 84.12 85.65 83.29 84.76 143,188 +0.72(+0.85%)
Jun 22, 2021 84.32 84.32 82.89 84.05 123,775 -0.61(-0.72%)
Jun 21, 2021 83.35 85.46 82.90 84.66 290,932 +2.56(+3.12%)
Jun 18, 2021 82.11 83.64 81.99 82.09 516,408 -3.38(-3.96%)
Jun 17, 2021 89.55 89.55 84.99 85.48 236,666 -4.19(-4.67%)
Jun 16, 2021 90.14 90.83 89.19 89.66 87,518 -1.07(-1.18%)
Jun 15, 2021 90.32 91.18 89.77 90.74 143,124 +0.19(+0.21%)
Jun 14, 2021 91.44 91.81 89.90 90.54 102,044 -0.65(-0.71%)
Jun 11, 2021 91.34 92.42 91.02 91.19 106,755 +0.31(+0.34%)
Jun 10, 2021 93.09 93.09 90.79 90.88 74,315 -1.59(-1.71%)
Jun 09, 2021 93.78 93.78 92.18 92.47 84,398 -1.62(-1.73%)
Jun 08, 2021 92.30 94.36 91.70 94.09 82,794 +1.50(+1.62%)
Jun 07, 2021 93.50 93.74 91.92 92.59 88,651 -0.91(-0.97%)
Jun 04, 2021 93.92 94.34 92.96 93.50 90,381 +0.03(+0.03%)
Jun 03, 2021 92.54 93.65 90.98 93.47 153,160 +0.70(+0.75%)
Jun 02, 2021 95.67 96.46 92.24 92.78 144,805 -2.80(-2.93%)
Jun 01, 2021 95.64 96.25 94.93 95.58 123,451 +0.87(+0.92%)
May 28, 2021 94.16 94.88 92.74 94.71 156,257 +1.03(+1.10%)
May 27, 2021 94.52 94.71 93.69 93.68 138,673 +0.45(+0.49%)
May 26, 2021 92.90 93.85 92.82 93.22 204,594 +0.12(+0.12%)
May 25, 2021 94.20 94.91 92.86 93.11 241,961 -0.68(-0.72%)
May 24, 2021 94.01 94.71 93.08 93.78 192,853 +0.09(+0.09%)
May 21, 2021 94.22 95.34 93.40 93.70 287,349 +0.46(+0.50%)
May 20, 2021 93.62 93.76 92.15 93.23 260,805 -0.34(-0.36%)
May 19, 2021 94.38 94.38 91.75 93.57 196,718 -2.14(-2.23%)
May 18, 2021 98.71 99.29 95.65 95.71 208,888 -3.58(-3.60%)
May 17, 2021 100.89 101.31 98.93 99.28 156,299 -2.31(-2.27%)
May 14, 2021 99.28 101.88 98.67 101.60 156,863 +2.82(+2.86%)
May 13, 2021 95.97 99.28 95.97 98.77 208,556 +3.02(+3.15%)
May 12, 2021 99.09 99.48 95.70 95.76 235,864 -3.50(-3.52%)
May 11, 2021 99.75 101.31 98.89 99.25 211,694 -1.98(-1.95%)
May 10, 2021 101.11 103.18 100.94 101.23 206,111 +0.72(+0.72%)
May 07, 2021 98.31 100.56 98.31 100.51 173,026 +0.92(+0.92%)
May 06, 2021 97.96 99.59 97.63 99.59 142,612 +1.30(+1.32%)
May 05, 2021 97.57 99.01 96.46 98.29 164,294 +0.78(+0.80%)
May 04, 2021 93.41 97.56 92.62 97.51 195,356 +3.97(+4.24%)
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.