Applied Industrial Technologies (NY: AIT )

83.46 USD -1.54 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 61.45 61.55 59.95 60.45 279,231 -1.05(-1.71%)
Jan 30, 2017 62.20 62.20 60.45 61.50 361,391 -1.00(-1.60%)
Jan 27, 2017 64.30 64.30 62.35 62.50 341,043 -1.95(-3.03%)
Jan 26, 2017 66.00 66.65 63.40 64.45 348,991 +0.20(+0.31%)
Jan 25, 2017 63.85 64.75 63.65 64.25 272,394 +1.00(+1.58%)
Jan 24, 2017 62.45 63.40 62.20 63.25 212,412 +1.10(+1.77%)
Jan 23, 2017 61.95 62.25 61.00 62.15 174,701 -0.05(-0.08%)
Jan 20, 2017 61.90 62.40 61.80 62.20 137,866 +0.35(+0.57%)
Jan 19, 2017 62.05 62.15 61.55 61.85 216,870 -0.15(-0.24%)
Jan 18, 2017 61.05 62.75 60.55 62.00 176,836 +1.25(+2.06%)
Jan 17, 2017 61.00 61.35 60.50 60.75 179,972 -0.35(-0.57%)
Jan 13, 2017 61.10 61.10 61.10 0 +0.20(+0.33%)
Jan 12, 2017 61.10 61.15 59.85 60.90 119,709 -0.45(-0.73%)
Jan 11, 2017 61.00 61.65 60.75 61.35 259,805 +0.70(+1.15%)
Jan 10, 2017 59.85 60.65 59.70 60.65 277,163 +1.10(+1.85%)
Jan 09, 2017 59.45 59.83 58.95 59.55 178,526 -0.20(-0.33%)
Jan 06, 2017 60.05 60.30 59.46 59.75 135,733 -0.10(-0.17%)
Jan 05, 2017 60.50 60.70 59.10 59.85 176,464 -0.80(-1.32%)
Jan 04, 2017 60.35 60.80 60.05 60.65 257,788 +0.30(+0.50%)
Jan 03, 2017 59.90 60.60 58.80 60.35 309,514 +0.95(+1.60%)
Dec 30, 2016 59.40 59.40 59.40 0 -0.60(-1.00%)
Dec 29, 2016 60.20 60.53 59.60 60.00 116,698 -0.05(-0.08%)
Dec 28, 2016 61.05 61.30 59.60 60.05 181,645 -0.80(-1.31%)
Dec 27, 2016 61.40 61.65 60.80 60.85 168,563 -0.35(-0.57%)
Dec 23, 2016 61.20 61.20 61.20 0 +0.80(+1.32%)
Dec 22, 2016 61.75 62.05 60.30 60.40 260,946 -1.55(-2.50%)
Dec 21, 2016 62.30 62.60 61.80 61.95 187,974 -0.15(-0.24%)
Dec 20, 2016 61.50 62.15 61.40 62.10 211,043 +0.95(+1.55%)
Dec 19, 2016 60.20 61.35 60.20 61.15 345,678 +0.75(+1.24%)
Dec 16, 2016 62.15 62.45 60.20 60.40 1,011,181 -1.60(-2.58%)
Dec 15, 2016 61.25 62.00 61.05 62.00 274,052 +0.60(+0.98%)
Dec 14, 2016 61.85 62.50 61.25 61.40 202,242 -0.45(-0.73%)
Dec 13, 2016 62.60 62.60 61.11 61.85 176,907 -0.45(-0.72%)
Dec 12, 2016 62.20 62.65 61.85 62.30 136,283 +0.05(+0.08%)
Dec 09, 2016 61.40 62.25 61.00 62.25 194,879 +0.85(+1.38%)
Dec 08, 2016 61.40 61.75 61.00 61.40 304,129 +0.15(+0.24%)
Dec 07, 2016 61.35 61.80 61.00 61.25 292,939 -0.10(-0.16%)
Dec 06, 2016 60.60 61.55 60.50 61.35 217,121 +0.65(+1.07%)
Dec 05, 2016 60.60 60.95 60.33 60.70 184,563 +0.55(+0.91%)
Dec 02, 2016 60.30 60.95 60.10 60.15 144,307 -0.30(-0.50%)
Dec 01, 2016 60.20 61.25 59.55 60.45 228,170 +0.60(+1.00%)
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%)
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.