Applied Industrial Technologies (NY: AIT )

214.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 49.33 49.61 48.53 49.58 177,874 +0.58(+1.18%)
Dec 28, 2018 49.43 50.05 48.51 49.00 194,845 -0.25(-0.50%)
Dec 27, 2018 47.78 49.29 46.53 49.25 189,003 +0.33(+0.68%)
Dec 26, 2018 47.46 49.04 46.47 48.92 211,906 +1.60(+3.38%)
Dec 24, 2018 48.17 48.67 47.26 47.32 119,562 -1.37(-2.81%)
Dec 21, 2018 50.35 50.72 48.30 48.69 939,633 -1.66(-3.30%)
Dec 20, 2018 50.19 50.95 49.58 50.35 237,828 +0.03(+0.05%)
Dec 19, 2018 51.63 53.03 50.19 50.33 192,217 -1.20(-2.32%)
Dec 18, 2018 51.42 52.61 51.26 51.52 159,584 +0.36(+0.70%)
Dec 17, 2018 52.38 52.83 50.81 51.16 276,621 -1.33(-2.54%)
Dec 14, 2018 52.90 53.99 52.23 52.49 147,195 -1.13(-2.11%)
Dec 13, 2018 54.60 54.99 53.22 53.63 127,835 -0.92(-1.69%)
Dec 12, 2018 54.60 55.58 53.65 54.54 129,747 +0.83(+1.54%)
Dec 11, 2018 54.77 55.30 52.97 53.72 99,814 -0.24(-0.44%)
Dec 10, 2018 54.91 55.02 53.49 53.96 184,220 -0.86(-1.58%)
Dec 07, 2018 55.75 56.76 54.32 54.82 192,887 -0.74(-1.34%)
Dec 06, 2018 55.56 55.96 54.24 55.56 154,582 -1.07(-1.88%)
Dec 04, 2018 59.89 60.08 56.47 56.63 141,538 -3.48(-5.80%)
Dec 03, 2018 60.66 61.29 59.56 60.11 101,388 +0.16(+0.26%)
Nov 30, 2018 59.21 60.43 59.01 59.96 184,837 +0.74(+1.26%)
Nov 29, 2018 59.96 60.42 59.03 59.21 80,444 -0.97(-1.62%)
Nov 28, 2018 58.48 60.41 57.70 60.19 215,669 +1.69(+2.89%)
Nov 27, 2018 59.08 59.55 58.29 58.50 100,783 -1.02(-1.71%)
Nov 26, 2018 59.65 60.01 58.91 59.52 112,589 +0.48(+0.81%)
Nov 23, 2018 59.13 59.79 58.89 59.04 38,947 -0.81(-1.35%)
Nov 21, 2018 59.85 59.85 59.85 0 +0.44(+0.74%)
Nov 20, 2018 59.43 60.27 57.73 59.41 189,643 -0.62(-1.04%)
Nov 19, 2018 60.65 60.92 59.72 60.03 127,823 -0.70(-1.15%)
Nov 16, 2018 60.45 61.09 59.70 60.73 253,593 -0.19(-0.32%)
Nov 15, 2018 59.67 61.31 59.12 60.92 134,375 +0.76(+1.27%)
Nov 14, 2018 60.64 60.95 59.51 60.16 156,727 +0.27(+0.44%)
Nov 13, 2018 60.66 61.64 59.75 59.89 140,234 -0.58(-0.95%)
Nov 12, 2018 61.90 62.15 60.29 60.47 138,333 -1.28(-2.07%)
Nov 09, 2018 62.76 63.21 60.75 61.75 102,953 -1.33(-2.10%)
Nov 08, 2018 63.88 63.88 62.80 63.08 130,442 -0.91(-1.42%)
Nov 07, 2018 62.19 64.42 61.70 63.98 189,212 +2.50(+4.06%)
Nov 06, 2018 61.23 61.96 61.00 61.49 201,460 +0.20(+0.33%)
Nov 05, 2018 61.45 62.19 60.46 61.28 234,365 +0.13(+0.21%)
Nov 02, 2018 61.74 62.78 60.58 61.16 148,856 -0.42(-0.68%)
Nov 01, 2018 60.38 62.25 60.00 61.58 316,798 +1.44(+2.39%)
Oct 31, 2018 61.39 64.65 58.52 60.14 361,537 -1.87(-3.01%)
Oct 30, 2018 60.57 62.09 59.81 62.01 216,708 +1.36(+2.25%)
Oct 29, 2018 61.86 62.71 59.83 60.64 152,722 -0.32(-0.53%)
Oct 26, 2018 61.00 61.43 59.67 60.96 182,737 -0.73(-1.19%)
Oct 25, 2018 61.16 61.99 60.68 61.70 171,406 +1.01(+1.66%)
Oct 24, 2018 63.51 63.71 60.58 60.69 170,552 -2.73(-4.30%)
Oct 23, 2018 62.79 64.11 61.76 63.42 144,337 -0.48(-0.76%)
Oct 22, 2018 64.08 64.96 63.34 63.90 152,631 +0.08(+0.13%)
Oct 19, 2018 64.53 65.14 63.50 63.82 137,162 -0.84(-1.30%)
Oct 18, 2018 65.39 65.57 63.93 64.66 179,198 -1.23(-1.86%)
Oct 17, 2018 66.61 66.61 65.60 65.89 174,284 -0.91(-1.37%)
Oct 16, 2018 65.13 66.90 64.11 66.80 283,600 +1.31(+2.00%)
Oct 15, 2018 64.45 66.12 64.09 65.49 210,310 +0.89(+1.37%)
Oct 12, 2018 66.40 66.40 63.57 64.61 221,645 -0.49(-0.76%)
Oct 11, 2018 66.69 67.53 65.09 65.10 144,919 -1.93(-2.88%)
Oct 10, 2018 69.28 69.28 66.82 67.03 260,887 -2.58(-3.71%)
Oct 09, 2018 69.80 70.40 69.41 69.61 284,530 -0.17(-0.25%)
Oct 08, 2018 69.34 70.00 68.70 69.79 139,826 +0.27(+0.38%)
Oct 05, 2018 70.57 70.78 68.92 69.52 236,837 -0.88(-1.25%)
Oct 04, 2018 71.41 71.41 70.06 70.40 141,359 -1.27(-1.77%)
Oct 03, 2018 71.42 72.10 71.12 71.67 94,876 +0.45(+0.63%)
Oct 02, 2018 70.84 71.62 69.76 71.22 106,680 +0.26(+0.36%)
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.