Applied Industrial Technologies (NY: AIT )

197.54 -0.34 (-0.17%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 66.90 68.72 66.85 68.08 156,789 +1.55(+2.33%)
Jul 30, 2018 67.03 67.58 66.35 66.53 166,453 -0.55(-0.82%)
Jul 27, 2018 68.17 68.36 67.01 67.08 91,334 -1.05(-1.54%)
Jul 26, 2018 67.08 68.31 67.03 68.13 141,720 +1.05(+1.56%)
Jul 25, 2018 67.49 67.90 66.58 67.08 178,504 -0.46(-0.68%)
Jul 24, 2018 68.77 69.09 67.26 67.54 194,729 -0.82(-1.20%)
Jul 23, 2018 69.00 68.08 68.36 95,514 -0.59(-0.86%)
Jul 20, 2018 68.63 69.82 68.45 68.95 144,170 +0.14(+0.20%)
Jul 19, 2018 67.22 69.00 67.22 68.81 155,319 +1.32(+1.96%)
Jul 18, 2018 66.49 67.67 66.12 67.49 87,626 +1.00(+1.51%)
Jul 17, 2018 65.99 66.85 65.99 66.49 77,330 +0.36(+0.55%)
Jul 16, 2018 66.76 67.26 65.99 66.12 80,243 -0.64(-0.96%)
Jul 13, 2018 66.30 67.13 66.12 66.76 126,915 +0.68(+1.04%)
Jul 12, 2018 66.53 66.53 65.44 66.08 103,869 -0.05(-0.07%)
Jul 11, 2018 66.26 66.94 65.76 66.12 133,947 -0.64(-0.96%)
Jul 10, 2018 66.44 67.13 66.26 66.76 183,662 +0.78(+1.17%)
Jul 09, 2018 65.62 66.26 65.62 65.99 137,945 +0.68(+1.05%)
Jul 06, 2018 65.26 65.89 65.01 65.30 78,226 -0.05(-0.07%)
Jul 05, 2018 64.62 65.39 64.07 65.35 91,301 +1.00(+1.56%)
Jul 03, 2018 64.34 64.34 64.34 0 -0.32(-0.49%)
Jul 02, 2018 63.52 64.57 63.02 64.66 319,381 +0.68(+1.07%)
Jun 29, 2018 64.02 64.80 63.93 63.98 223,153 +0.09(+0.14%)
Jun 28, 2018 64.98 64.98 63.61 63.89 204,260 -1.05(-1.62%)
Jun 27, 2018 66.40 66.99 64.89 64.94 275,063 -1.60(-2.40%)
Jun 26, 2018 66.21 66.62 65.80 66.53 209,072 +0.32(+0.48%)
Jun 25, 2018 67.86 67.92 65.89 66.21 196,397 -2.01(-2.94%)
Jun 22, 2018 68.27 68.45 67.76 68.22 225,848 +0.36(+0.54%)
Jun 21, 2018 69.04 69.13 67.63 67.86 197,831 -1.28(-1.85%)
Jun 20, 2018 69.04 69.50 68.81 69.13 266,190 +0.32(+0.46%)
Jun 19, 2018 68.27 69.39 68.22 68.81 252,557 -0.05(-0.07%)
Jun 18, 2018 68.81 69.36 68.54 68.86 182,823 +0.00(+0.00%)
Jun 15, 2018 68.90 68.22 68.86 293,600 +0.64(+0.94%)
Jun 14, 2018 67.72 68.27 67.49 68.22 108,890 +0.78(+1.15%)
Jun 13, 2018 67.49 67.67 66.94 67.44 178,346 +0.05(+0.07%)
Jun 12, 2018 67.31 67.49 66.76 67.40 109,374 +0.09(+0.14%)
Jun 11, 2018 66.26 67.54 66.26 67.31 164,568 +1.09(+1.65%)
Jun 08, 2018 66.26 66.49 65.71 66.21 242,516 -0.14(-0.21%)
Jun 07, 2018 66.12 66.72 65.89 66.35 274,253 +0.32(+0.48%)
Jun 06, 2018 66.08 66.03 154,992 +0.55(+0.84%)
Jun 05, 2018 65.39 65.55 64.48 65.48 213,482 +0.23(+0.35%)
Jun 04, 2018 64.21 65.35 64.21 65.26 232,115 +1.37(+2.14%)
Jun 01, 2018 64.30 64.71 63.52 63.89 571,701 +0.27(+0.43%)
May 31, 2018 63.98 64.14 63.11 63.61 204,010 -0.50(-0.78%)
May 30, 2018 63.25 64.34 63.25 64.12 257,733 +1.09(+1.74%)
May 29, 2018 62.75 63.57 62.66 63.02 237,655 -0.09(-0.14%)
May 25, 2018 63.11 63.11 63.11 0 -0.09(-0.14%)
May 24, 2018 63.11 63.48 62.52 63.20 149,961 +0.09(+0.14%)
May 23, 2018 63.11 63.39 62.34 63.11 232,070 -0.09(-0.14%)
May 22, 2018 65.62 65.62 63.16 63.20 305,242 -2.37(-3.62%)
May 21, 2018 65.39 66.17 65.35 65.58 170,486 +0.50(+0.77%)
May 18, 2018 65.12 65.71 64.94 65.07 268,639 +0.23(+0.35%)
May 17, 2018 64.98 65.58 64.30 64.85 207,925 -0.18(-0.28%)
May 16, 2018 63.98 65.55 63.98 65.03 311,224 +1.41(+2.22%)
May 15, 2018 62.57 63.75 62.38 63.61 348,006 +0.64(+1.01%)
May 14, 2018 64.02 64.02 62.88 62.98 200,590 -0.55(-0.86%)
May 11, 2018 61.98 63.66 61.98 63.52 237,700 +1.54(+2.49%)
May 10, 2018 62.61 62.89 61.93 61.98 138,947 -0.32(-0.51%)
May 09, 2018 62.43 62.84 61.62 62.30 289,039 +0.00(+0.00%)
May 08, 2018 61.30 62.34 61.30 62.30 373,967 +1.00(+1.63%)
May 07, 2018 60.07 61.53 60.07 61.30 242,223 +1.27(+2.12%)
May 04, 2018 58.35 60.12 58.35 60.03 193,820 +1.54(+2.64%)
May 03, 2018 59.03 59.07 57.76 58.48 171,295 -0.59(-1.00%)
May 02, 2018 58.62 59.44 58.53 59.07 253,447 +0.41(+0.70%)
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.