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 (%)
Aug 30, 2019 49.89 50.34 49.46 49.91 385,875 +0.43(+0.87%)
Aug 29, 2019 49.00 49.71 48.95 49.48 127,173 +1.15(+2.38%)
Aug 28, 2019 47.34 48.71 47.32 48.33 267,563 +0.85(+1.79%)
Aug 27, 2019 48.08 48.33 47.09 47.48 247,398 -0.13(-0.27%)
Aug 26, 2019 48.61 48.61 47.46 47.61 376,832 -0.40(-0.84%)
Aug 23, 2019 49.55 49.64 47.92 48.01 204,866 -1.80(-3.62%)
Aug 22, 2019 50.43 50.65 49.79 49.81 233,013 -0.50(-1.00%)
Aug 21, 2019 50.55 50.55 50.07 50.32 175,112 +0.27(+0.54%)
Aug 20, 2019 50.19 50.32 49.79 50.05 368,265 -0.30(-0.59%)
Aug 19, 2019 50.39 50.79 50.02 50.35 299,904 +0.62(+1.24%)
Aug 16, 2019 49.39 50.04 49.35 49.73 175,446 +0.64(+1.29%)
Aug 15, 2019 49.58 49.96 48.73 49.09 309,047 -0.23(-0.47%)
Aug 14, 2019 46.36 51.70 46.22 49.33 591,701 -0.74(-1.48%)
Aug 13, 2019 50.18 51.41 49.80 50.07 425,606 -0.33(-0.66%)
Aug 12, 2019 50.86 51.06 50.28 50.40 174,636 -1.03(-2.01%)
Aug 09, 2019 52.74 52.74 51.33 51.43 190,880 -1.43(-2.71%)
Aug 08, 2019 51.54 53.15 51.51 52.86 229,086 +1.75(+3.42%)
Aug 07, 2019 51.30 51.55 50.54 51.12 262,760 -0.89(-1.72%)
Aug 06, 2019 52.26 53.10 51.66 52.01 202,709 +0.13(+0.25%)
Aug 05, 2019 52.66 52.66 51.33 51.88 287,702 -1.92(-3.58%)
Aug 02, 2019 54.41 54.90 53.54 53.80 169,898 -1.13(-2.06%)
Aug 01, 2019 56.42 56.49 54.84 54.94 178,935 -1.61(-2.84%)
Jul 31, 2019 57.42 58.09 56.33 56.54 333,800 -0.45(-0.78%)
Jul 30, 2019 55.94 57.19 55.63 56.99 197,419 +0.75(+1.34%)
Jul 29, 2019 56.22 56.52 55.67 56.24 196,889 -0.12(-0.21%)
Jul 26, 2019 56.35 56.65 55.80 56.36 167,639 +0.07(+0.13%)
Jul 25, 2019 56.97 57.04 55.97 56.28 140,353 -0.79(-1.38%)
Jul 24, 2019 55.16 57.17 55.16 57.07 129,218 +1.68(+3.04%)
Jul 23, 2019 53.97 55.47 53.97 55.39 124,183 +1.78(+3.33%)
Jul 22, 2019 53.16 53.89 53.04 53.61 103,386 +0.37(+0.70%)
Jul 19, 2019 53.17 54.38 53.17 53.23 191,203 +0.03(+0.05%)
Jul 18, 2019 53.38 53.61 52.85 53.21 87,721 -0.26(-0.49%)
Jul 17, 2019 54.53 54.63 53.43 53.47 109,361 -1.15(-2.11%)
Jul 16, 2019 54.59 55.29 54.23 54.62 122,065 +0.07(+0.12%)
Jul 15, 2019 55.21 55.21 53.90 54.55 123,947 -0.45(-0.81%)
Jul 12, 2019 54.04 55.33 54.04 55.00 172,050 +0.88(+1.63%)
Jul 11, 2019 55.07 55.52 53.80 54.12 197,029 -0.97(-1.75%)
Jul 10, 2019 55.28 55.96 54.59 55.08 100,381 -0.37(-0.67%)
Jul 09, 2019 56.17 56.17 54.96 55.46 170,879 -0.84(-1.49%)
Jul 08, 2019 56.73 56.84 55.98 56.29 124,875 -0.60(-1.06%)
Jul 05, 2019 56.47 56.91 55.49 56.90 115,130 +0.14(+0.25%)
Jul 03, 2019 56.75 57.05 56.34 56.76 58,533 +0.31(+0.54%)
Jul 02, 2019 56.70 56.81 55.86 56.45 115,923 -0.25(-0.44%)
Jul 01, 2019 58.06 58.42 56.23 56.70 310,352 -0.48(-0.85%)
Jun 28, 2019 56.45 57.96 56.45 57.18 357,981 +0.70(+1.23%)
Jun 27, 2019 55.10 56.61 55.10 56.49 228,076 +1.50(+2.72%)
Jun 26, 2019 54.83 55.37 54.39 54.99 292,451 +0.29(+0.53%)
Jun 25, 2019 54.48 55.53 54.08 54.70 232,432 +0.33(+0.62%)
Jun 24, 2019 54.65 54.92 53.97 54.37 247,193 -0.03(-0.05%)
Jun 21, 2019 54.66 55.33 54.11 54.40 289,118 -0.70(-1.27%)
Jun 20, 2019 54.79 55.37 54.44 55.09 237,402 +1.08(+2.00%)
Jun 19, 2019 53.11 54.04 52.92 54.02 206,456 +0.92(+1.73%)
Jun 18, 2019 52.75 53.90 52.57 53.10 157,475 +0.86(+1.65%)
Jun 17, 2019 52.93 52.93 52.16 52.23 123,437 -0.58(-1.09%)
Jun 14, 2019 53.38 53.58 52.39 52.81 103,617 -0.65(-1.22%)
Jun 13, 2019 53.16 53.67 52.91 53.46 352,780 +0.37(+0.70%)
Jun 12, 2019 52.78 53.70 52.58 53.09 72,843 +0.28(+0.53%)
Jun 11, 2019 54.31 54.57 52.64 52.81 435,884 -1.09(-2.02%)
Jun 10, 2019 53.58 54.07 53.53 53.89 382,071 +0.64(+1.20%)
Jun 07, 2019 53.39 53.92 53.11 53.25 346,145 +0.30(+0.56%)
Jun 06, 2019 53.36 53.42 52.33 52.96 78,926 -0.33(-0.63%)
Jun 05, 2019 53.83 53.83 52.71 53.29 114,465 -0.31(-0.57%)
Jun 04, 2019 52.05 53.63 52.05 53.60 138,805 +2.17(+4.21%)
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.