Applied Industrial Technologies (NY: AIT )

83.84 USD +0.90 (+1.09%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 72.90 72.90 72.90 0 +1.40(+1.96%)
Mar 28, 2018 71.75 72.20 71.25 71.50 104,954 -0.40(-0.56%)
Mar 27, 2018 72.30 72.68 71.60 71.90 325,416 -0.10(-0.14%)
Mar 26, 2018 71.25 72.20 70.65 72.00 119,866 +1.90(+2.71%)
Mar 23, 2018 72.10 72.85 70.10 70.10 146,136 -1.75(-2.44%)
Mar 22, 2018 73.25 74.00 71.75 71.85 172,358 -2.15(-2.91%)
Mar 21, 2018 73.60 74.65 73.55 74.00 117,582 +0.50(+0.68%)
Mar 20, 2018 74.10 74.40 73.45 73.50 107,603 -0.50(-0.68%)
Mar 19, 2018 73.65 74.05 72.85 74.00 156,566 +0.25(+0.34%)
Mar 16, 2018 73.05 74.20 72.95 73.75 362,144 +0.65(+0.89%)
Mar 15, 2018 74.00 74.32 72.85 73.10 110,041 -0.45(-0.61%)
Mar 14, 2018 74.25 74.40 73.20 73.55 117,201 -0.35(-0.47%)
Mar 13, 2018 75.00 75.40 73.75 73.90 225,299 -0.60(-0.81%)
Mar 12, 2018 74.60 75.40 74.10 74.50 240,433 -0.05(-0.07%)
Mar 09, 2018 73.45 75.20 72.85 74.55 223,108 +1.70(+2.33%)
Mar 08, 2018 73.05 73.54 72.05 72.85 163,640 -0.05(-0.07%)
Mar 07, 2018 73.05 72.90 174,109 +0.85(+1.18%)
Mar 06, 2018 70.95 72.15 70.55 72.05 206,577 +1.55(+2.20%)
Mar 05, 2018 70.40 70.95 69.50 70.50 147,293 -0.25(-0.35%)
Mar 02, 2018 68.65 70.90 68.20 70.75 205,676 +1.75(+2.54%)
Mar 01, 2018 70.25 70.50 68.65 69.00 226,215 -1.40(-1.99%)
Feb 28, 2018 72.35 72.45 70.40 70.40 246,194 -1.60(-2.22%)
Feb 27, 2018 73.45 73.68 72.00 72.00 204,179 -1.30(-1.77%)
Feb 26, 2018 74.10 74.10 72.60 73.30 205,159 -0.55(-0.74%)
Feb 23, 2018 73.85 74.00 72.55 73.85 175,432 +0.65(+0.89%)
Feb 22, 2018 72.90 74.07 72.62 73.20 283,519 +0.90(+1.24%)
Feb 21, 2018 71.90 74.25 71.60 72.30 266,508 +0.75(+1.05%)
Feb 20, 2018 71.80 72.90 71.40 71.55 281,067 -0.60(-0.83%)
Feb 16, 2018 72.15 72.15 72.15 0 +0.25(+0.35%)
Feb 15, 2018 71.20 72.05 70.70 71.90 365,725 +1.25(+1.77%)
Feb 14, 2018 69.30 71.30 68.95 70.65 335,019 +0.60(+0.86%)
Feb 13, 2018 69.35 70.25 69.18 70.05 203,172 +0.45(+0.65%)
Feb 12, 2018 70.30 70.50 69.05 69.60 567,645 -0.25(-0.36%)
Feb 09, 2018 69.10 70.50 67.75 69.85 340,125 +1.60(+2.34%)
Feb 08, 2018 70.30 70.65 68.25 68.25 525,146 -1.85(-2.64%)
Feb 07, 2018 69.15 70.60 69.15 70.10 261,589 +0.85(+1.23%)
Feb 06, 2018 68.50 70.55 68.15 69.25 521,676 -1.75(-2.46%)
Feb 05, 2018 73.45 73.95 70.03 71.00 235,392 -3.20(-4.31%)
Feb 02, 2018 75.00 75.10 73.55 74.20 412,571 -0.90(-1.20%)
Feb 01, 2018 73.50 75.20 72.95 75.10 360,093 +1.35(+1.83%)
Jan 31, 2018 74.80 75.05 73.00 73.75 280,953 -0.80(-1.07%)
Jan 30, 2018 74.05 74.75 74.05 74.55 212,315 -0.25(-0.33%)
Jan 29, 2018 74.70 75.30 74.30 74.80 345,038 +0.10(+0.13%)
Jan 26, 2018 74.05 75.35 73.70 74.70 352,870 +1.35(+1.84%)
Jan 25, 2018 74.40 74.40 71.30 73.35 518,905 +2.10(+2.95%)
Jan 24, 2018 71.35 72.15 70.55 71.25 217,806 +0.55(+0.78%)
Jan 23, 2018 70.60 71.22 70.40 70.70 191,426 +0.00(+0.00%)
Jan 22, 2018 71.15 71.15 69.70 70.70 250,223 -0.45(-0.63%)
Jan 19, 2018 70.45 71.75 70.45 71.15 231,598 +0.95(+1.35%)
Jan 18, 2018 70.15 70.55 69.90 70.20 144,776 +0.20(+0.29%)
Jan 17, 2018 70.80 70.80 69.75 70.00 229,851 -0.25(-0.36%)
Jan 16, 2018 70.65 71.45 70.10 70.25 303,840 +0.05(+0.07%)
Jan 12, 2018 70.20 70.20 70.20 0 -0.80(-1.13%)
Jan 11, 2018 69.65 71.10 69.30 71.00 264,205 +1.65(+2.38%)
Jan 10, 2018 70.35 70.45 68.68 69.35 367,201 -1.25(-1.77%)
Jan 09, 2018 71.25 71.60 70.40 70.60 534,450 +0.60(+0.86%)
Jan 08, 2018 70.30 70.47 69.50 70.00 298,356 -0.40(-0.57%)
Jan 05, 2018 70.00 70.70 69.65 70.40 280,593 +0.55(+0.79%)
Jan 04, 2018 69.65 70.25 69.10 69.85 149,102 +0.45(+0.65%)
Jan 03, 2018 67.85 69.60 67.60 69.40 337,831 +1.45(+2.13%)
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.