Applied Industrial Technologies (NY: AIT )

103.31 USD +1.46 (+1.43%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 65.60 65.95 64.33 64.57 302,200 -1.55(-2.34%)
Jan 30, 2020 65.04 66.17 65.04 66.12 193,409 +0.27(+0.41%)
Jan 29, 2020 65.68 66.65 65.20 65.85 204,766 +0.29(+0.44%)
Jan 28, 2020 64.58 65.95 64.48 65.56 195,084 +1.26(+1.96%)
Jan 27, 2020 64.49 65.21 64.03 64.30 281,553 -1.51(-2.29%)
Jan 24, 2020 65.88 66.12 64.82 65.81 212,000 +0.05(+0.08%)
Jan 23, 2020 66.26 66.46 64.69 65.76 414,673 -0.45(-0.68%)
Jan 22, 2020 66.83 67.00 65.19 66.21 270,259 -0.27(-0.41%)
Jan 21, 2020 66.99 66.99 66.25 66.48 226,248 -1.00(-1.48%)
Jan 17, 2020 68.26 68.44 67.17 67.48 161,300 -0.46(-0.68%)
Jan 16, 2020 67.32 68.10 67.32 67.94 157,110 +1.02(+1.52%)
Jan 15, 2020 66.43 67.46 66.43 66.92 178,981 +0.29(+0.44%)
Jan 14, 2020 67.35 67.35 65.72 66.63 240,032 +0.70(+1.06%)
Jan 13, 2020 65.15 65.97 65.15 65.93 135,107 +0.93(+1.43%)
Jan 10, 2020 65.49 65.88 64.99 65.00 172,100 -0.50(-0.76%)
Jan 09, 2020 66.03 66.03 65.28 65.50 221,154 -0.35(-0.53%)
Jan 08, 2020 66.31 66.69 65.79 65.85 132,497 -0.44(-0.66%)
Jan 07, 2020 66.46 66.70 65.49 66.29 159,417 -0.56(-0.84%)
Jan 06, 2020 66.23 66.93 65.86 66.85 223,848 +0.30(+0.45%)
Jan 03, 2020 65.65 66.61 65.65 66.55 151,200 -0.06(-0.09%)
Jan 02, 2020 67.32 67.54 65.82 66.61 131,955 -0.08(-0.12%)
Dec 31, 2019 66.65 67.32 66.63 66.69 168,500 -0.16(-0.24%)
Dec 30, 2019 66.65 67.43 66.50 66.85 118,823 +0.26(+0.39%)
Dec 27, 2019 67.27 67.51 66.52 66.59 89,500 -0.35(-0.52%)
Dec 26, 2019 66.96 67.35 66.78 66.94 88,697 +0.14(+0.21%)
Dec 24, 2019 66.43 66.85 66.41 66.80 50,900 +0.35(+0.53%)
Dec 23, 2019 66.68 66.96 66.24 66.45 76,753 -0.21(-0.32%)
Dec 20, 2019 66.40 66.77 66.25 66.66 384,100 +0.41(+0.62%)
Dec 19, 2019 66.41 66.51 65.94 66.25 123,629 -0.05(-0.08%)
Dec 18, 2019 67.27 67.36 65.84 66.30 301,460 -0.86(-1.28%)
Dec 17, 2019 67.03 67.29 66.68 67.16 118,518 +0.22(+0.33%)
Dec 16, 2019 68.09 68.21 66.80 66.94 305,681 -0.36(-0.53%)
Dec 13, 2019 67.67 67.87 66.81 67.30 305,800 -0.29(-0.43%)
Dec 12, 2019 64.92 67.65 64.75 67.59 322,021 +2.72(+4.19%)
Dec 11, 2019 64.56 64.90 63.60 64.87 219,604 +1.07(+1.68%)
Dec 10, 2019 64.06 64.61 63.73 63.80 160,023 -0.28(-0.44%)
Dec 09, 2019 65.39 65.39 64.07 64.08 261,804 -1.21(-1.85%)
Dec 06, 2019 65.18 65.81 64.98 65.29 231,000 +1.06(+1.65%)
Dec 05, 2019 63.88 64.61 63.59 64.23 233,006 +0.68(+1.07%)
Dec 04, 2019 63.64 64.33 63.53 63.55 246,335 +0.37(+0.59%)
Dec 03, 2019 62.92 63.28 62.08 63.18 176,222 -0.44(-0.69%)
Dec 02, 2019 64.18 64.79 63.40 63.62 233,087 -0.23(-0.36%)
Nov 29, 2019 65.16 65.16 63.74 63.85 78,100 -1.43(-2.19%)
Nov 27, 2019 64.98 65.43 64.79 65.28 202,600 +0.46(+0.71%)
Nov 26, 2019 64.55 65.00 64.51 64.82 266,533 +0.32(+0.50%)
Nov 25, 2019 63.82 64.66 63.18 64.50 210,813 +1.01(+1.59%)
Nov 22, 2019 63.09 63.62 62.95 63.49 249,600 +0.96(+1.54%)
Nov 21, 2019 61.90 62.79 61.46 62.53 187,091 +0.65(+1.05%)
Nov 20, 2019 62.24 63.10 61.73 61.88 163,587 -0.61(-0.98%)
Nov 19, 2019 62.75 63.13 62.18 62.49 176,987 +0.73(+1.18%)
Nov 18, 2019 62.05 62.05 61.20 61.76 113,813 -0.35(-0.56%)
Nov 15, 2019 62.51 62.57 61.54 62.11 104,100 +0.11(+0.18%)
Nov 14, 2019 62.54 62.97 61.83 62.00 107,528 -1.13(-1.79%)
Nov 13, 2019 63.20 63.82 62.78 63.13 139,139 -0.68(-1.07%)
Nov 12, 2019 63.90 64.03 63.09 63.81 145,086 +0.41(+0.65%)
Nov 11, 2019 63.15 63.83 63.08 63.40 125,043 -0.39(-0.61%)
Nov 08, 2019 63.19 64.02 62.87 63.79 121,500 +0.61(+0.97%)
Nov 07, 2019 62.97 63.44 62.45 63.18 174,595 +0.64(+1.02%)
Nov 06, 2019 63.14 63.14 61.92 62.54 166,964 -0.59(-0.93%)
Nov 05, 2019 63.01 63.83 62.65 63.13 353,765 +0.57(+0.91%)
Nov 04, 2019 62.93 63.01 62.25 62.56 238,126 +0.29(+0.47%)
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.