Applied Industrial Technologies (NY: AIT )

89.16 USD +1.65 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 88.10 88.29 85.37 85.37 208,400 -2.35(-2.68%)
Feb 25, 2021 88.65 89.81 87.32 87.72 207,436 -0.97(-1.09%)
Feb 24, 2021 86.61 89.16 86.28 88.69 151,912 +2.64(+3.07%)
Feb 23, 2021 85.24 86.65 84.12 86.05 203,346 +0.51(+0.60%)
Feb 22, 2021 83.08 85.63 83.08 85.54 126,333 +2.06(+2.47%)
Feb 19, 2021 81.55 83.55 81.55 83.48 140,100 +2.21(+2.72%)
Feb 18, 2021 80.44 81.62 80.00 81.27 132,835 +0.45(+0.56%)
Feb 17, 2021 79.46 81.46 79.46 80.82 129,212 +0.34(+0.42%)
Feb 16, 2021 79.98 81.25 79.61 80.48 188,250 +1.01(+1.27%)
Feb 12, 2021 79.91 81.17 78.61 79.47 212,400 -1.11(-1.38%)
Feb 11, 2021 80.81 82.70 79.70 80.58 168,868 -0.04(-0.05%)
Feb 10, 2021 81.48 81.79 80.41 80.62 132,759 -0.28(-0.35%)
Feb 09, 2021 80.70 81.34 78.89 80.90 116,884 -0.20(-0.25%)
Feb 08, 2021 79.32 81.32 78.89 81.10 89,786 +2.25(+2.85%)
Feb 05, 2021 79.45 79.90 78.65 78.85 132,100 +0.54(+0.69%)
Feb 04, 2021 76.21 78.31 75.85 78.31 155,398 +2.21(+2.90%)
Feb 03, 2021 73.80 76.10 73.56 76.10 265,231 +2.03(+2.74%)
Feb 02, 2021 73.10 74.32 71.52 74.07 213,879 +2.08(+2.89%)
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.