Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 94.08 94.79 92.66 94.63 156,396 +1.03(+1.10%)
May 27, 2021 94.43 94.63 93.60 93.59 138,796 +0.45(+0.49%)
May 26, 2021 92.82 93.77 92.73 93.14 204,776 +0.12(+0.12%)
May 25, 2021 94.12 94.82 92.77 93.02 242,176 -0.68(-0.72%)
May 24, 2021 93.92 94.63 93.00 93.70 193,025 +0.09(+0.09%)
May 21, 2021 94.14 95.26 93.31 93.61 287,604 +0.46(+0.50%)
May 20, 2021 93.54 93.68 92.07 93.15 261,036 -0.34(-0.36%)
May 19, 2021 94.30 94.30 91.67 93.49 196,892 -2.13(-2.23%)
May 18, 2021 98.63 99.21 95.56 95.62 209,074 -3.57(-3.60%)
May 17, 2021 100.80 101.22 98.84 99.20 156,438 -2.31(-2.27%)
May 14, 2021 99.20 101.79 98.58 101.50 157,002 +2.82(+2.86%)
May 13, 2021 95.88 99.19 95.88 98.68 208,741 +3.01(+3.15%)
May 12, 2021 99.00 99.39 95.61 95.67 236,074 -3.49(-3.52%)
May 11, 2021 99.66 101.22 98.80 99.17 211,882 -1.97(-1.95%)
May 10, 2021 101.02 103.08 100.85 101.14 206,294 +0.72(+0.72%)
May 07, 2021 98.22 100.47 98.22 100.42 173,179 +0.91(+0.92%)
May 06, 2021 97.88 99.50 97.54 99.50 142,739 +1.30(+1.32%)
May 05, 2021 97.48 98.93 96.37 98.20 164,440 +0.78(+0.80%)
May 04, 2021 93.33 97.47 92.54 97.42 195,529 +3.97(+4.24%)
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.