Applied Industrial Technologies (NY: AIT )

103.31 USD +1.46 (+1.43%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 61.15 62.63 61.05 62.39 240,031 +0.93(+1.51%)
Jun 29, 2020 60.06 61.59 59.91 61.46 182,864 +2.50(+4.24%)
Jun 26, 2020 59.32 59.65 58.41 58.96 802,400 -0.95(-1.59%)
Jun 25, 2020 57.78 60.00 57.63 59.91 245,880 +1.64(+2.81%)
Jun 24, 2020 60.01 60.33 58.24 58.27 212,626 -2.71(-4.44%)
Jun 23, 2020 62.50 62.50 60.90 60.98 119,771 -0.19(-0.31%)
Jun 22, 2020 59.61 61.45 58.89 61.17 159,387 +1.06(+1.76%)
Jun 19, 2020 62.43 62.43 59.70 60.11 301,900 -1.30(-2.12%)
Jun 18, 2020 60.52 62.04 60.52 61.41 141,273 +0.01(+0.02%)
Jun 17, 2020 63.17 63.17 61.26 61.40 141,336 -1.49(-2.37%)
Jun 16, 2020 64.06 64.06 61.83 62.89 142,617 +1.89(+3.10%)
Jun 15, 2020 57.36 61.89 56.82 61.00 193,662 +1.58(+2.66%)
Jun 12, 2020 62.12 62.12 58.02 59.42 266,700 +0.26(+0.44%)
Jun 11, 2020 61.79 61.92 59.10 59.16 222,231 -5.78(-8.90%)
Jun 10, 2020 66.75 66.75 64.04 64.94 161,607 -1.86(-2.78%)
Jun 09, 2020 66.78 68.75 65.88 66.80 206,218 -1.33(-1.95%)
Jun 08, 2020 67.89 69.20 67.89 68.13 240,124 +1.18(+1.76%)
Jun 05, 2020 66.80 68.29 66.02 66.95 266,700 +2.93(+4.58%)
Jun 04, 2020 61.68 64.74 61.10 64.02 215,014 +1.36(+2.17%)
Jun 03, 2020 61.20 63.32 61.20 62.66 154,747 +2.75(+4.59%)
Jun 02, 2020 59.31 60.44 58.92 59.91 161,476 +1.27(+2.17%)
Jun 01, 2020 58.49 59.80 58.22 58.64 182,176 +0.64(+1.10%)
May 29, 2020 57.88 58.50 57.09 58.00 256,200 -0.76(-1.29%)
May 28, 2020 61.24 61.24 58.58 58.76 199,354 -1.24(-2.07%)
May 27, 2020 59.98 60.39 59.08 60.00 219,607 +1.77(+3.04%)
May 26, 2020 57.74 58.90 57.51 58.23 145,862 +3.03(+5.49%)
May 22, 2020 55.40 55.40 54.14 55.20 107,100 +0.38(+0.69%)
May 21, 2020 55.47 56.20 54.51 54.82 153,815 -0.94(-1.69%)
May 20, 2020 54.96 56.45 54.94 55.76 161,847 +2.18(+4.07%)
May 19, 2020 54.89 55.79 53.58 53.58 125,116 -1.91(-3.44%)
May 18, 2020 52.24 55.96 52.24 55.49 231,037 +5.37(+10.71%)
May 15, 2020 50.37 51.88 49.82 50.12 598,900 -0.18(-0.36%)
May 14, 2020 46.77 50.38 45.95 50.30 267,571 +1.54(+3.16%)
May 13, 2020 50.62 50.62 47.92 48.76 163,908 -2.37(-4.64%)
May 12, 2020 53.37 53.76 51.08 51.13 176,987 -2.17(-4.07%)
May 11, 2020 52.70 53.84 50.89 53.30 224,860 -0.55(-1.02%)
May 08, 2020 53.50 53.88 52.35 53.85 238,500 +1.73(+3.32%)
May 07, 2020 52.19 52.67 51.30 52.12 164,284 +1.00(+1.96%)
May 06, 2020 51.84 52.26 50.42 51.12 203,374 -0.67(-1.29%)
May 05, 2020 50.21 53.29 50.21 51.79 314,164 +3.69(+7.67%)
May 04, 2020 50.57 50.60 47.49 48.10 399,909 -3.34(-6.49%)
May 01, 2020 50.89 51.61 49.51 51.44 256,200 -0.95(-1.81%)
Apr 30, 2020 53.46 56.55 50.38 52.39 343,810 -4.23(-7.47%)
Apr 29, 2020 54.03 57.47 53.77 56.62 272,715 +4.29(+8.20%)
Apr 28, 2020 51.73 52.77 50.80 52.33 270,753 +2.34(+4.68%)
Apr 27, 2020 48.60 50.68 48.60 49.99 397,314 +1.75(+3.63%)
Apr 24, 2020 46.82 48.50 46.73 48.24 218,000 +1.50(+3.21%)
Apr 23, 2020 45.32 47.23 45.25 46.74 177,795 +1.30(+2.86%)
Apr 22, 2020 45.25 46.42 44.53 45.44 155,113 +1.38(+3.13%)
Apr 21, 2020 44.95 45.29 43.62 44.06 169,144 -2.57(-5.51%)
Apr 20, 2020 45.70 47.26 45.17 46.63 160,168 -0.37(-0.79%)
Apr 17, 2020 47.25 48.02 46.19 47.00 214,500 +1.53(+3.36%)
Apr 16, 2020 45.75 46.70 43.93 45.47 293,857 -0.46(-1.00%)
Apr 15, 2020 47.90 48.00 45.70 45.93 245,327 -4.28(-8.52%)
Apr 14, 2020 50.82 51.28 49.65 50.21 125,278 +0.90(+1.83%)
Apr 13, 2020 51.28 51.28 48.87 49.31 142,034 -2.68(-5.15%)
Apr 09, 2020 49.44 52.19 48.33 51.99 200,100 +4.02(+8.38%)
Apr 08, 2020 47.50 48.53 45.93 47.97 236,144 +1.43(+3.07%)
Apr 07, 2020 47.67 48.98 45.89 46.54 243,660 +0.46(+1.00%)
Apr 06, 2020 44.54 46.08 43.70 46.08 342,758 +3.46(+8.12%)
Apr 03, 2020 43.32 43.69 41.39 42.62 197,800 -1.28(-2.92%)
Apr 02, 2020 42.48 44.24 42.27 43.90 168,106 +0.63(+1.46%)
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.