Applied Industrial Technologies (NY: AIT )

88.45 USD +1.24 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 60.00 60.90 59.25 59.85 270,989 +0.70(+1.18%)
Nov 29, 2016 59.20 59.60 58.46 59.15 181,013 -0.30(-0.50%)
Nov 28, 2016 60.00 60.15 59.15 59.45 181,100 -0.80(-1.33%)
Nov 25, 2016 60.00 60.30 59.80 60.25 43,424 +0.35(+0.58%)
Nov 23, 2016 59.90 59.90 59.90 0 +0.80(+1.35%)
Nov 22, 2016 58.50 59.28 58.50 59.10 190,980 +0.75(+1.29%)
Nov 21, 2016 57.50 58.90 57.25 58.35 242,733 +1.00(+1.74%)
Nov 18, 2016 57.25 57.40 56.65 57.35 187,447 +0.40(+0.70%)
Nov 17, 2016 56.65 57.40 56.62 56.95 131,358 +0.30(+0.53%)
Nov 16, 2016 56.45 56.90 56.10 56.65 148,350 +0.20(+0.35%)
Nov 15, 2016 55.75 56.65 55.35 56.45 218,261 +0.40(+0.71%)
Nov 14, 2016 55.45 56.60 55.25 56.05 230,670 +1.15(+2.09%)
Nov 11, 2016 54.25 55.08 53.95 54.90 369,619 +0.95(+1.76%)
Nov 10, 2016 53.80 54.55 53.70 53.95 344,971 +0.50(+0.94%)
Nov 09, 2016 50.25 53.47 50.25 53.45 357,640 +2.60(+5.11%)
Nov 08, 2016 50.45 51.45 50.40 50.85 296,308 +0.60(+1.19%)
Nov 07, 2016 49.80 50.35 49.80 50.25 370,518 +1.05(+2.13%)
Nov 04, 2016 48.85 49.55 48.70 49.20 231,379 +0.35(+0.72%)
Nov 03, 2016 49.20 49.25 48.60 48.85 168,184 -0.25(-0.51%)
Nov 02, 2016 49.65 50.30 49.08 49.10 198,259 -0.75(-1.50%)
Nov 01, 2016 50.65 50.85 49.50 49.85 195,093 -0.95(-1.87%)
Oct 31, 2016 50.30 50.92 49.90 50.80 173,096 +0.55(+1.09%)
Oct 28, 2016 50.60 50.80 49.65 50.25 220,783 +0.00(+0.00%)
Oct 27, 2016 48.35 50.80 48.30 50.25 323,780 +2.30(+4.80%)
Oct 26, 2016 47.90 48.40 47.00 47.95 529,323 +4.10(+9.35%)
Oct 25, 2016 44.55 44.55 43.50 43.85 344,303 -0.90(-2.01%)
Oct 24, 2016 44.95 45.30 44.35 44.75 136,021 -0.07(-0.16%)
Oct 21, 2016 44.53 45.02 44.34 44.82 146,220 -0.18(-0.40%)
Oct 20, 2016 45.52 45.79 44.97 45.00 196,549 -0.70(-1.53%)
Oct 19, 2016 45.37 46.02 45.09 45.70 118,739 +0.43(+0.95%)
Oct 18, 2016 45.97 45.97 45.26 45.27 103,340 -0.30(-0.66%)
Oct 17, 2016 45.56 45.77 45.31 45.57 79,752 +0.09(+0.20%)
Oct 14, 2016 45.75 46.28 45.43 45.48 112,090 -0.07(-0.15%)
Oct 13, 2016 45.64 45.80 45.42 45.55 100,476 -0.51(-1.11%)
Oct 12, 2016 45.86 46.23 45.86 46.06 87,421 +0.08(+0.17%)
Oct 11, 2016 46.82 46.82 45.69 45.98 114,504 -0.85(-1.82%)
Oct 10, 2016 46.79 47.06 46.58 46.83 109,407 +0.27(+0.58%)
Oct 07, 2016 47.16 47.16 46.22 46.56 114,430 -0.65(-1.38%)
Oct 06, 2016 46.80 47.25 46.32 47.21 163,242 +0.34(+0.73%)
Oct 05, 2016 46.39 46.92 46.29 46.87 167,317 +0.56(+1.21%)
Oct 04, 2016 46.92 47.00 46.04 46.31 100,581 -0.44(-0.94%)
Oct 03, 2016 46.69 46.99 46.26 46.75 163,369 +0.01(+0.02%)
Sep 30, 2016 46.32 46.98 45.90 46.74 155,305 +0.58(+1.26%)
Sep 29, 2016 46.27 46.57 45.84 46.16 177,268 -0.10(-0.22%)
Sep 28, 2016 45.93 46.34 45.67 46.26 149,910 +0.37(+0.81%)
Sep 27, 2016 45.75 45.97 45.57 45.89 131,314 -0.01(-0.02%)
Sep 26, 2016 45.81 46.35 45.64 45.90 173,816 -0.08(-0.17%)
Sep 23, 2016 46.51 46.61 45.92 45.98 115,791 -0.72(-1.54%)
Sep 22, 2016 46.24 46.83 46.23 46.70 169,009 +0.72(+1.57%)
Sep 21, 2016 45.79 46.08 45.59 45.98 214,610 +0.44(+0.97%)
Sep 20, 2016 46.25 46.25 45.53 45.54 100,530 -0.59(-1.28%)
Sep 19, 2016 46.19 46.56 45.97 46.13 108,147 +0.13(+0.28%)
Sep 16, 2016 46.80 46.80 45.98 46.00 314,163 -0.85(-1.81%)
Sep 15, 2016 46.23 46.86 46.10 46.85 137,665 +0.65(+1.41%)
Sep 14, 2016 46.40 46.54 46.10 46.20 100,486 -0.23(-0.50%)
Sep 13, 2016 47.22 47.71 46.37 46.43 196,181 -0.97(-2.05%)
Sep 12, 2016 46.90 47.58 46.65 47.40 166,247 +0.35(+0.74%)
Sep 09, 2016 47.92 47.94 46.94 47.05 234,928 -1.22(-2.53%)
Sep 08, 2016 48.32 48.32 47.87 48.27 122,055 -0.03(-0.06%)
Sep 07, 2016 48.19 48.31 47.73 48.30 177,828 +0.11(+0.23%)
Sep 06, 2016 48.51 48.56 47.81 48.19 146,787 -0.21(-0.43%)
Sep 02, 2016 48.04 48.40 48.40 48.40 299,300 +0.64(+1.34%)
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.