Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 94.74 94.80 91.75 92.43 128,528 -3.26(-3.40%)
Nov 29, 2021 99.43 99.43 95.41 95.69 130,115 -2.01(-2.06%)
Nov 26, 2021 99.07 101.41 96.77 97.70 102,510 -4.62(-4.51%)
Nov 24, 2021 102.74 103.42 102.27 102.32 63,882 -1.17(-1.13%)
Nov 23, 2021 102.53 104.15 102.02 103.49 112,252 +0.93(+0.91%)
Nov 22, 2021 104.06 106.86 102.27 102.56 242,286 -0.58(-0.57%)
Nov 19, 2021 102.68 103.76 102.52 103.14 225,887 -0.04(-0.04%)
Nov 18, 2021 102.65 103.33 101.37 103.18 150,882 +0.87(+0.85%)
Nov 17, 2021 101.77 102.58 100.57 102.31 133,850 +0.29(+0.29%)
Nov 16, 2021 101.40 103.17 100.65 102.02 130,714 +0.33(+0.32%)
Nov 15, 2021 102.53 102.53 100.63 101.69 103,385 -0.95(-0.93%)
Nov 12, 2021 101.37 102.92 100.70 102.64 134,640 +1.32(+1.31%)
Nov 11, 2021 100.58 101.79 99.45 101.32 85,125 +0.65(+0.64%)
Nov 10, 2021 100.34 100.67 83,441 +0.16(+0.16%)
Nov 09, 2021 99.91 100.86 99.40 100.51 83,987 +0.48(+0.47%)
Nov 08, 2021 101.20 101.20 99.16 100.03 80,210 +0.03(+0.03%)
Nov 05, 2021 97.11 100.27 96.90 100.00 114,659 +4.33(+4.53%)
Nov 04, 2021 95.83 96.87 95.01 95.67 110,222 +0.29(+0.30%)
Nov 03, 2021 93.04 96.06 92.93 95.38 134,277 +1.67(+1.78%)
Nov 02, 2021 94.29 94.60 93.16 93.71 129,890 -0.38(-0.40%)
Nov 01, 2021 94.89 95.40 93.98 94.09 169,024 -0.42(-0.44%)
Oct 29, 2021 95.19 96.73 94.12 94.51 162,154 -1.24(-1.30%)
Oct 28, 2021 94.76 96.29 93.67 95.75 266,196 +2.17(+2.32%)
Oct 27, 2021 97.47 98.34 92.91 93.57 216,341 -4.87(-4.94%)
Oct 26, 2021 98.66 98.44 98,538 -0.38(-0.38%)
Oct 25, 2021 96.97 99.01 96.38 98.82 105,700 +1.77(+1.83%)
Oct 22, 2021 97.82 98.18 96.78 97.05 156,084 -0.16(-0.16%)
Oct 21, 2021 95.38 97.22 94.49 97.20 186,923 +1.37(+1.43%)
Oct 20, 2021 93.94 96.10 93.64 95.83 132,414 +1.78(+1.90%)
Oct 19, 2021 94.53 94.53 93.74 94.05 57,314 -0.26(-0.28%)
Oct 18, 2021 92.34 94.39 92.03 94.31 146,446 +1.80(+1.95%)
Oct 15, 2021 96.00 96.08 92.47 92.51 153,455 -1.45(-1.55%)
Oct 14, 2021 92.79 94.07 92.28 93.96 56,620 +2.39(+2.62%)
Oct 13, 2021 92.15 92.44 90.68 91.57 89,970 -0.51(-0.56%)
Oct 12, 2021 92.66 92.83 91.69 92.08 99,749 -0.04(-0.04%)
Oct 11, 2021 93.39 94.06 92.08 92.12 77,258 -1.01(-1.08%)
Oct 08, 2021 92.40 93.30 91.96 93.13 68,995 +0.66(+0.71%)
Oct 07, 2021 90.80 92.76 90.29 92.47 326,052 +2.60(+2.89%)
Oct 06, 2021 89.45 90.51 87.85 89.87 104,128 -0.61(-0.67%)
Oct 05, 2021 90.65 91.14 89.63 90.48 140,028 +0.43(+0.47%)
Oct 04, 2021 88.74 90.39 88.74 90.06 116,864 +1.07(+1.20%)
Oct 01, 2021 88.19 90.05 86.78 88.99 143,725 +1.61(+1.84%)
Sep 30, 2021 89.75 90.36 87.17 87.38 185,800 -1.98(-2.21%)
Sep 29, 2021 88.16 89.60 86.94 89.36 111,017 +2.06(+2.35%)
Sep 28, 2021 89.33 90.36 87.16 87.30 132,579 -1.85(-2.08%)
Sep 27, 2021 86.51 89.29 86.50 89.15 164,064 +3.40(+3.97%)
Sep 24, 2021 84.08 86.23 84.08 85.75 156,570 +1.20(+1.42%)
Sep 23, 2021 83.04 84.72 83.04 84.55 113,827 +1.87(+2.26%)
Sep 22, 2021 81.28 83.48 81.28 82.68 123,130 +2.27(+2.82%)
Sep 21, 2021 81.08 81.18 79.18 80.41 134,739 +0.20(+0.25%)
Sep 20, 2021 78.95 80.45 78.95 80.21 133,543 -0.71(-0.87%)
Sep 17, 2021 82.60 82.64 80.29 80.91 582,564 -1.49(-1.81%)
Sep 16, 2021 84.09 84.60 82.35 82.41 125,342 -1.80(-2.14%)
Sep 15, 2021 83.03 84.54 82.85 84.21 118,428 +0.90(+1.08%)
Sep 14, 2021 84.32 84.32 82.82 83.31 116,196 -0.49(-0.59%)
Sep 13, 2021 83.90 84.45 82.69 83.80 99,763 +0.42(+0.50%)
Sep 10, 2021 84.97 85.01 83.26 83.39 100,150 -0.69(-0.82%)
Sep 09, 2021 84.80 85.59 83.98 84.07 118,723 -0.59(-0.70%)
Sep 08, 2021 83.19 84.87 83.19 84.67 146,918 +0.82(+0.98%)
Sep 07, 2021 84.41 84.93 83.79 83.84 99,923 -0.87(-1.03%)
Sep 03, 2021 85.09 85.40 84.22 84.71 75,146 -0.82(-0.96%)
Sep 02, 2021 85.13 85.54 84.55 85.54 152,419 +0.54(+0.64%)
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.