Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 59.74 59.74 55.95 56.98 341,700 -2.45(-4.12%)
Apr 27, 2017 58.22 61.43 58.22 59.43 455,856 +2.36(+4.13%)
Apr 26, 2017 56.22 57.42 56.18 57.07 284,176 +0.85(+1.50%)
Apr 25, 2017 56.53 57.16 56.22 56.22 188,060 +0.09(+0.16%)
Apr 24, 2017 56.22 56.29 55.60 56.13 189,242 +0.98(+1.78%)
Apr 21, 2017 54.57 55.42 53.95 55.15 303,485 +0.40(+0.73%)
Apr 20, 2017 53.28 54.84 53.19 54.75 264,053 +1.78(+3.36%)
Apr 19, 2017 52.35 53.59 52.35 52.97 253,162 +0.71(+1.36%)
Apr 18, 2017 52.44 53.06 52.21 52.26 223,054 -0.71(-1.34%)
Apr 17, 2017 52.57 53.02 52.44 52.97 116,900 +0.53(+1.02%)
Apr 13, 2017 53.19 53.51 52.26 52.44 105,398 -0.76(-1.42%)
Apr 12, 2017 54.62 54.62 53.06 53.19 109,179 -1.78(-3.24%)
Apr 11, 2017 54.13 54.97 53.86 54.97 93,744 +0.62(+1.15%)
Apr 10, 2017 53.95 54.62 53.82 54.35 106,857 +0.36(+0.66%)
Apr 07, 2017 53.99 54.35 53.73 53.99 127,164 -0.13(-0.25%)
Apr 06, 2017 54.71 54.71 53.77 54.13 185,669 -0.49(-0.90%)
Apr 05, 2017 55.20 55.64 54.26 54.62 167,668 -0.09(-0.16%)
Apr 04, 2017 54.13 54.80 54.13 54.71 116,948 +0.49(+0.90%)
Apr 03, 2017 55.02 55.20 53.99 54.22 158,495 -0.85(-1.54%)
Mar 31, 2017 54.71 55.64 54.53 55.06 218,968 +0.27(+0.49%)
Mar 30, 2017 54.40 54.93 54.31 54.80 153,638 +0.49(+0.90%)
Mar 29, 2017 54.40 54.48 54.13 54.31 94,393 -0.18(-0.33%)
Mar 28, 2017 53.42 54.48 53.19 54.48 233,163 +0.85(+1.58%)
Mar 27, 2017 53.55 53.86 52.79 53.64 132,878 -0.89(-1.63%)
Mar 24, 2017 54.93 55.33 54.26 54.53 139,492 -0.27(-0.49%)
Mar 23, 2017 54.97 55.20 54.57 54.80 148,887 -0.18(-0.32%)
Mar 22, 2017 54.57 55.02 54.17 54.97 188,614 +0.31(+0.57%)
Mar 21, 2017 55.91 56.04 54.62 54.66 261,965 -0.85(-1.52%)
Mar 20, 2017 55.37 55.91 54.93 55.51 168,684 +0.18(+0.32%)
Mar 17, 2017 54.40 55.51 53.99 55.33 394,786 +1.16(+2.14%)
Mar 16, 2017 54.57 54.71 53.95 54.17 176,122 -0.22(-0.41%)
Mar 15, 2017 53.37 54.53 53.02 54.40 178,892 +1.25(+2.35%)
Mar 14, 2017 53.77 53.77 52.79 53.15 173,845 -1.07(-1.97%)
Mar 13, 2017 54.97 53.55 54.22 175,518 +0.45(+0.83%)
Mar 10, 2017 53.33 53.88 53.19 53.77 168,426 +0.67(+1.26%)
Mar 09, 2017 54.71 54.93 52.84 53.10 357,551 -1.74(-3.17%)
Mar 08, 2017 55.82 56.00 54.80 54.84 211,808 -0.76(-1.36%)
Mar 07, 2017 55.86 56.04 55.55 55.60 135,635 -0.36(-0.64%)
Mar 06, 2017 55.78 56.15 55.55 55.95 226,484 -0.31(-0.55%)
Mar 03, 2017 56.40 56.49 55.95 56.27 171,593 +0.00(+0.00%)
Mar 02, 2017 57.42 57.42 56.09 56.27 262,062 -1.29(-2.24%)
Mar 01, 2017 56.84 57.56 56.62 57.56 250,984 +1.42(+2.54%)
Feb 28, 2017 56.40 56.62 55.78 56.13 328,426 -0.58(-1.02%)
Feb 27, 2017 56.00 56.78 55.91 56.71 187,711 +0.67(+1.19%)
Feb 24, 2017 55.11 56.11 54.84 56.04 180,108 +0.22(+0.40%)
Feb 23, 2017 56.75 56.75 55.60 55.82 225,854 -0.58(-1.03%)
Feb 22, 2017 56.67 56.67 56.18 56.40 143,795 -0.53(-0.94%)
Feb 21, 2017 56.09 56.93 56.09 56.93 158,197 +1.16(+2.07%)
Feb 17, 2017 55.78 55.78 55.78 0 +0.13(+0.24%)
Feb 16, 2017 55.29 55.91 55.22 55.64 168,541 +0.18(+0.32%)
Feb 15, 2017 54.89 55.64 54.89 55.46 144,525 +0.22(+0.40%)
Feb 14, 2017 55.20 55.78 54.84 55.24 298,619 -0.09(-0.16%)
Feb 13, 2017 55.06 55.51 55.06 55.33 343,470 +0.53(+0.96%)
Feb 10, 2017 54.67 54.81 54.12 54.81 249,797 +0.62(+1.14%)
Feb 09, 2017 53.48 54.36 53.48 54.18 435,394 +0.71(+1.33%)
Feb 08, 2017 53.74 53.92 52.90 53.48 157,658 -0.58(-1.07%)
Feb 07, 2017 53.96 54.27 53.70 54.05 263,544 +0.18(+0.33%)
Feb 06, 2017 54.05 54.43 53.65 53.87 365,648 -0.22(-0.41%)
Feb 03, 2017 54.18 54.23 53.56 54.10 340,738 +0.31(+0.58%)
Feb 02, 2017 53.96 54.18 53.52 53.79 287,790 -0.22(-0.41%)
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.