Applied Industrial Technologies (NY: AIT )

103.31 USD +1.46 (+1.43%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 77.99 77.99 77.99 108,082 +0.41(+0.53%)
Dec 30, 2020 77.13 78.68 77.13 77.58 108,082 +0.45(+0.58%)
Dec 29, 2020 78.76 78.76 76.30 77.13 94,134 -1.21(-1.54%)
Dec 28, 2020 78.64 79.60 78.11 78.34 139,077 +0.25(+0.32%)
Dec 24, 2020 77.78 78.23 77.16 78.09 31,300 +0.54(+0.70%)
Dec 23, 2020 77.61 78.18 76.78 77.55 92,092 +0.21(+0.27%)
Dec 22, 2020 77.92 78.25 76.83 77.34 98,947 -0.66(-0.85%)
Dec 21, 2020 76.65 78.69 76.04 78.00 145,870 -0.50(-0.64%)
Dec 18, 2020 80.11 80.78 78.28 78.50 558,500 -1.65(-2.06%)
Dec 17, 2020 79.62 80.30 78.69 80.15 101,253 +0.86(+1.08%)
Dec 16, 2020 79.70 80.05 78.62 79.29 145,654 +0.04(+0.05%)
Dec 15, 2020 77.10 79.33 76.74 79.25 233,726 +2.89(+3.78%)
Dec 14, 2020 78.02 78.02 76.12 76.36 175,296 -0.64(-0.83%)
Dec 11, 2020 75.91 77.49 75.77 77.00 118,500 +0.25(+0.33%)
Dec 10, 2020 77.42 78.07 75.94 76.75 101,264 -1.59(-2.03%)
Dec 09, 2020 78.27 78.99 77.43 78.34 145,135 +0.84(+1.08%)
Dec 08, 2020 76.67 78.24 76.60 77.50 149,243 +0.26(+0.34%)
Dec 07, 2020 77.47 77.57 76.48 77.24 113,981 -0.45(-0.58%)
Dec 04, 2020 77.49 78.22 77.13 77.69 143,100 +0.81(+1.05%)
Dec 03, 2020 76.68 77.61 76.44 76.88 96,873 +0.33(+0.43%)
Dec 02, 2020 77.70 78.00 75.95 76.55 125,256 -1.16(-1.49%)
Dec 01, 2020 79.58 79.58 77.67 77.71 170,271 -0.72(-0.92%)
Nov 30, 2020 79.78 80.44 78.18 78.43 227,963 -2.09(-2.60%)
Nov 27, 2020 79.84 80.75 79.47 80.52 53,600 +0.14(+0.17%)
Nov 25, 2020 81.15 81.15 79.83 80.38 184,200 -1.38(-1.69%)
Nov 24, 2020 80.70 82.43 79.39 81.76 188,195 +2.60(+3.28%)
Nov 23, 2020 77.67 79.18 77.39 79.16 151,350 +2.52(+3.29%)
Nov 20, 2020 76.36 76.74 75.69 76.64 164,400 -0.35(-0.45%)
Nov 19, 2020 76.23 77.15 75.05 76.99 123,654 +0.51(+0.67%)
Nov 18, 2020 77.44 77.44 74.76 76.48 275,669 -0.69(-0.89%)
Nov 17, 2020 75.58 77.18 74.19 77.17 270,019 +0.57(+0.74%)
Nov 16, 2020 72.90 76.60 72.52 76.60 425,853 +5.42(+7.61%)
Nov 13, 2020 70.08 71.45 69.75 71.18 109,400 +1.99(+2.88%)
Nov 12, 2020 70.73 70.73 68.64 69.19 147,741 -2.46(-3.43%)
Nov 11, 2020 71.95 71.95 70.23 71.65 95,725 -0.20(-0.28%)
Nov 10, 2020 70.00 72.55 69.92 71.85 167,906 +2.16(+3.10%)
Nov 09, 2020 72.27 75.93 69.64 69.69 290,979 +2.66(+3.97%)
Nov 06, 2020 67.15 67.44 66.12 67.03 104,400 +0.05(+0.07%)
Nov 05, 2020 66.12 67.97 66.12 66.98 131,545 +1.40(+2.13%)
Nov 04, 2020 65.10 66.51 64.53 65.58 178,229 -0.77(-1.16%)
Nov 03, 2020 65.33 66.61 64.77 66.35 177,404 +2.21(+3.45%)
Nov 02, 2020 61.83 64.19 61.71 64.14 236,533 +3.09(+5.06%)
Oct 30, 2020 61.01 62.15 60.31 61.05 183,100 -0.43(-0.70%)
Oct 29, 2020 59.78 61.88 59.30 61.48 187,903 +1.24(+2.06%)
Oct 28, 2020 58.79 61.09 58.61 60.24 223,255 +0.25(+0.42%)
Oct 27, 2020 60.63 60.75 59.73 59.99 166,012 -0.85(-1.40%)
Oct 26, 2020 61.01 61.34 59.92 60.84 182,291 -1.08(-1.74%)
Oct 23, 2020 61.65 61.96 60.70 61.92 117,700 +0.87(+1.43%)
Oct 22, 2020 62.18 62.53 60.63 61.05 194,933 -0.81(-1.31%)
Oct 21, 2020 62.84 63.19 61.83 61.86 98,929 -1.00(-1.59%)
Oct 20, 2020 62.47 63.42 62.28 62.86 143,470 +0.86(+1.39%)
Oct 19, 2020 62.66 62.78 61.79 62.00 170,568 -0.34(-0.55%)
Oct 16, 2020 61.64 62.90 61.64 62.34 220,500 +0.70(+1.14%)
Oct 15, 2020 59.56 61.64 59.32 61.64 118,402 +1.27(+2.10%)
Oct 14, 2020 60.72 60.99 60.20 60.37 157,337 +0.30(+0.50%)
Oct 13, 2020 60.26 60.77 59.58 60.07 183,108 -1.02(-1.67%)
Oct 12, 2020 60.07 61.39 60.07 61.09 97,741 +1.09(+1.82%)
Oct 09, 2020 60.60 60.85 59.85 60.00 154,500 +0.30(+0.50%)
Oct 08, 2020 59.66 60.29 59.02 59.70 200,718 +0.83(+1.41%)
Oct 07, 2020 58.27 59.29 58.27 58.87 215,502 +1.30(+2.26%)
Oct 06, 2020 58.23 59.42 57.34 57.57 311,464 +0.24(+0.42%)
Oct 05, 2020 56.32 57.43 56.21 57.33 285,174 +1.81(+3.26%)
Oct 02, 2020 54.45 56.82 54.45 55.52 428,000 +0.00(+0.00%)
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.