Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 74.85 74.85 74.85 112,622 +0.39(+0.53%)
Dec 30, 2020 74.02 75.51 74.02 74.45 112,622 +0.43(+0.58%)
Dec 29, 2020 75.58 75.58 73.22 74.02 98,088 -1.16(-1.54%)
Dec 28, 2020 75.47 76.39 74.96 75.18 144,919 +0.24(+0.32%)
Dec 24, 2020 74.64 75.08 74.05 74.94 32,614 +0.52(+0.70%)
Dec 23, 2020 74.48 75.03 73.68 74.42 95,960 +0.20(+0.27%)
Dec 22, 2020 74.78 75.09 73.73 74.22 103,103 -0.63(-0.85%)
Dec 21, 2020 73.56 75.52 72.97 74.86 151,998 -0.48(-0.64%)
Dec 18, 2020 76.88 77.52 75.12 75.34 581,962 -1.58(-2.06%)
Dec 17, 2020 76.41 77.06 75.51 76.92 105,506 +0.83(+1.08%)
Dec 16, 2020 76.49 76.82 75.45 76.09 151,773 +0.04(+0.05%)
Dec 15, 2020 73.99 76.13 73.64 76.05 243,544 +2.77(+3.78%)
Dec 14, 2020 74.87 74.87 73.05 73.28 182,660 -0.61(-0.83%)
Dec 11, 2020 72.85 74.37 72.71 73.90 123,478 +0.24(+0.33%)
Dec 10, 2020 74.30 74.92 72.88 73.66 105,518 -1.53(-2.03%)
Dec 09, 2020 75.11 75.80 74.30 75.18 151,232 +0.81(+1.08%)
Dec 08, 2020 73.58 75.09 73.51 74.38 155,512 +0.25(+0.34%)
Dec 07, 2020 74.35 74.44 73.40 74.13 118,769 -0.43(-0.58%)
Dec 04, 2020 74.37 75.07 74.02 74.56 149,111 +0.78(+1.05%)
Dec 03, 2020 73.59 74.48 73.36 73.78 100,942 +0.32(+0.43%)
Dec 02, 2020 74.57 74.86 72.89 73.46 130,518 -1.11(-1.49%)
Dec 01, 2020 76.37 76.37 74.54 74.58 177,424 -0.69(-0.92%)
Nov 30, 2020 76.56 77.20 75.03 75.27 237,539 -2.01(-2.60%)
Nov 27, 2020 76.62 77.49 76.27 77.27 55,851 +0.13(+0.17%)
Nov 25, 2020 77.88 77.88 76.61 77.14 191,938 -1.32(-1.69%)
Nov 24, 2020 77.45 79.11 76.19 78.46 196,101 +2.50(+3.28%)
Nov 23, 2020 74.54 75.99 74.27 75.97 157,708 +2.42(+3.29%)
Nov 20, 2020 73.28 73.65 72.64 73.55 171,306 -0.34(-0.45%)
Nov 19, 2020 73.16 74.04 72.02 73.89 128,848 +0.49(+0.67%)
Nov 18, 2020 74.32 74.32 71.75 73.40 287,250 -0.66(-0.89%)
Nov 17, 2020 72.53 74.07 71.20 74.06 281,362 +0.55(+0.74%)
Nov 16, 2020 69.96 73.51 69.60 73.51 443,743 +5.20(+7.61%)
Nov 13, 2020 67.25 68.57 66.94 68.31 113,995 +2.22(+3.35%)
Nov 12, 2020 67.56 67.56 65.57 66.09 154,662 -2.35(-3.43%)
Nov 11, 2020 68.73 68.73 67.09 68.44 100,209 -0.19(-0.28%)
Nov 10, 2020 66.87 69.30 66.79 68.63 175,772 +2.06(+3.10%)
Nov 09, 2020 69.04 72.53 66.52 66.57 304,611 +2.54(+3.97%)
Nov 06, 2020 64.14 64.42 63.16 64.03 109,291 +0.05(+0.07%)
Nov 05, 2020 63.16 64.93 63.16 63.98 137,708 +1.34(+2.13%)
Nov 04, 2020 62.19 63.53 61.64 62.65 186,579 -0.74(-1.16%)
Nov 03, 2020 62.41 63.63 61.87 63.38 185,715 +2.11(+3.45%)
Nov 02, 2020 59.06 61.32 58.95 61.27 247,615 +2.95(+5.06%)
Oct 30, 2020 58.28 59.37 57.61 58.32 191,678 -0.41(-0.70%)
Oct 29, 2020 57.10 59.11 56.65 58.73 196,706 +1.18(+2.06%)
Oct 28, 2020 56.16 58.36 55.99 57.54 233,714 +0.24(+0.42%)
Oct 27, 2020 57.92 58.03 57.06 57.31 173,790 -0.81(-1.40%)
Oct 26, 2020 58.28 58.59 57.24 58.12 190,831 -1.03(-1.74%)
Oct 23, 2020 58.89 59.19 57.98 59.15 123,214 +0.83(+1.43%)
Oct 22, 2020 59.40 59.73 57.92 58.32 204,066 -0.77(-1.31%)
Oct 21, 2020 60.03 60.36 59.06 59.09 103,564 -0.96(-1.59%)
Oct 20, 2020 59.67 60.58 59.49 60.05 150,191 +0.82(+1.39%)
Oct 19, 2020 59.86 59.97 59.02 59.23 178,559 -0.32(-0.55%)
Oct 16, 2020 58.88 60.08 58.88 59.55 230,830 +0.67(+1.14%)
Oct 15, 2020 56.89 58.88 56.67 58.88 123,949 +1.21(+2.10%)
Oct 14, 2020 58.00 58.26 57.51 57.67 164,708 +0.29(+0.50%)
Oct 13, 2020 57.56 58.05 56.91 57.38 191,687 -0.97(-1.67%)
Oct 12, 2020 57.38 58.64 57.38 58.36 102,320 +1.04(+1.82%)
Oct 09, 2020 57.89 58.13 57.17 57.31 161,738 +0.29(+0.50%)
Oct 08, 2020 56.99 57.60 56.38 57.03 210,122 +0.79(+1.41%)
Oct 07, 2020 55.66 56.64 55.66 56.24 225,598 +1.24(+2.26%)
Oct 06, 2020 55.62 56.76 54.77 54.99 326,056 +0.23(+0.42%)
Oct 05, 2020 53.80 54.86 53.69 54.76 298,535 +1.73(+3.26%)
Oct 02, 2020 52.01 54.28 52.01 53.04 448,052 +0.00(+0.00%)
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.