Applied Industrial Technologies (NY: AIT )

101.93 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 58.19 59.26 57.67 59.01 251,584 +0.60(+1.03%)
Jan 30, 2019 59.22 59.22 57.44 58.41 341,010 -0.59(-1.00%)
Jan 29, 2019 59.00 60.13 58.51 59.00 344,268 +0.22(+0.37%)
Jan 28, 2019 58.15 59.31 58.14 58.78 276,218 -0.01(-0.02%)
Jan 25, 2019 55.88 59.94 55.88 58.79 612,200 +3.47(+6.27%)
Jan 24, 2019 56.30 57.69 54.87 55.32 537,796 -5.10(-8.44%)
Jan 23, 2019 61.99 62.11 60.02 60.42 257,655 -1.31(-2.12%)
Jan 22, 2019 61.64 62.10 61.00 61.73 267,389 -0.54(-0.87%)
Jan 18, 2019 61.24 62.74 61.15 62.27 199,300 +1.27(+2.08%)
Jan 17, 2019 58.72 61.53 58.72 61.00 204,608 +1.93(+3.27%)
Jan 16, 2019 58.97 59.50 58.69 59.07 189,178 +0.29(+0.49%)
Jan 15, 2019 59.41 60.09 57.80 58.78 181,116 +1.10(+1.91%)
Jan 14, 2019 57.60 58.42 56.96 57.68 137,557 -0.28(-0.48%)
Jan 11, 2019 56.81 58.51 56.81 57.96 202,900 +0.73(+1.28%)
Jan 10, 2019 55.92 57.39 55.35 57.23 141,514 +0.89(+1.58%)
Jan 09, 2019 55.62 56.82 55.46 56.34 135,093 +0.46(+0.82%)
Jan 08, 2019 54.88 56.30 54.88 55.88 206,995 +1.34(+2.46%)
Jan 07, 2019 53.63 54.91 53.57 54.54 168,788 +0.78(+1.45%)
Jan 04, 2019 52.87 54.20 52.87 53.76 203,300 +1.83(+3.52%)
Jan 03, 2019 53.00 53.05 51.60 51.93 116,516 -1.42(-2.66%)
Jan 02, 2019 51.73 53.70 51.73 53.35 226,929 -0.59(-1.09%)
Dec 31, 2018 53.67 53.97 52.80 53.94 163,500 +0.63(+1.18%)
Dec 28, 2018 53.78 54.46 52.78 53.31 179,100 -0.27(-0.50%)
Dec 27, 2018 51.98 53.62 50.62 53.58 173,730 +0.36(+0.68%)
Dec 26, 2018 51.63 53.35 50.56 53.22 194,782 +1.74(+3.38%)
Dec 24, 2018 52.40 52.95 51.41 51.48 109,900 -1.49(-2.81%)
Dec 21, 2018 54.78 55.18 52.55 52.97 863,700 -1.81(-3.30%)
Dec 20, 2018 54.60 55.43 53.94 54.78 218,609 +0.03(+0.05%)
Dec 19, 2018 56.17 57.69 54.60 54.75 176,684 -1.30(-2.32%)
Dec 18, 2018 55.94 57.23 55.76 56.05 146,688 +0.39(+0.70%)
Dec 17, 2018 56.99 57.48 55.28 55.66 254,267 -1.45(-2.54%)
Dec 14, 2018 57.55 58.74 56.82 57.11 135,300 -1.23(-2.11%)
Dec 13, 2018 59.40 59.82 57.90 58.34 117,505 -1.00(-1.69%)
Dec 12, 2018 59.40 60.47 58.37 59.34 119,262 +0.90(+1.54%)
Dec 11, 2018 59.58 60.16 57.63 58.44 91,748 -0.26(-0.44%)
Dec 10, 2018 59.74 59.86 58.19 58.70 169,333 -0.94(-1.58%)
Dec 07, 2018 60.65 61.75 59.10 59.64 177,300 -0.81(-1.34%)
Dec 06, 2018 60.44 60.88 59.01 60.45 142,090 -1.16(-1.88%)
Dec 04, 2018 65.16 65.36 61.44 61.61 130,100 -3.79(-5.80%)
Dec 03, 2018 65.99 66.68 64.80 65.40 93,195 +0.17(+0.26%)
Nov 30, 2018 64.42 65.74 64.20 65.23 169,900 +0.81(+1.26%)
Nov 29, 2018 65.23 65.73 64.22 64.42 73,944 -1.06(-1.62%)
Nov 28, 2018 63.62 65.72 62.77 65.48 198,241 +1.84(+2.89%)
Nov 27, 2018 64.27 64.78 63.42 63.64 92,639 -1.11(-1.71%)
Nov 26, 2018 64.89 65.29 64.09 64.75 103,491 +0.52(+0.81%)
Nov 23, 2018 64.33 65.04 64.07 64.23 35,800 -0.88(-1.35%)
Nov 21, 2018 65.11 65.11 65.11 0 +0.48(+0.74%)
Nov 20, 2018 64.65 65.57 62.81 64.63 174,318 -0.68(-1.04%)
Nov 19, 2018 65.98 66.28 64.97 65.31 117,494 -0.76(-1.15%)
Nov 16, 2018 65.76 66.46 64.95 66.07 233,100 -0.21(-0.32%)
Nov 15, 2018 64.92 66.70 64.32 66.28 123,516 +0.83(+1.27%)
Nov 14, 2018 65.97 66.31 64.74 65.45 144,062 -0.01(-0.02%)
Nov 13, 2018 66.30 67.37 65.30 65.46 128,311 -0.63(-0.95%)
Nov 12, 2018 67.65 67.92 65.89 66.09 126,572 -1.40(-2.07%)
Nov 09, 2018 68.59 69.08 66.39 67.49 94,200 -1.45(-2.10%)
Nov 08, 2018 69.82 69.82 68.64 68.94 119,352 -0.99(-1.42%)
Nov 07, 2018 67.97 70.41 67.43 69.93 173,125 +2.73(+4.06%)
Nov 06, 2018 66.92 67.72 66.67 67.20 184,331 +0.22(+0.33%)
Nov 05, 2018 67.16 67.97 66.08 66.98 214,439 +0.14(+0.21%)
Nov 02, 2018 67.48 68.61 66.21 66.84 136,200 -0.46(-0.68%)
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.