Applied Industrial Technologies (NY: AIT )

214.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 88.93 89.54 87.11 87.78 174,445 -0.59(-0.66%)
Mar 30, 2021 85.49 89.05 85.42 88.36 180,037 +2.58(+3.01%)
Mar 29, 2021 88.97 90.71 85.74 85.78 195,801 -3.40(-3.81%)
Mar 26, 2021 88.13 89.44 86.70 89.18 135,234 +2.47(+2.85%)
Mar 25, 2021 84.69 87.13 83.48 86.71 159,512 +1.28(+1.50%)
Mar 24, 2021 86.33 88.32 85.29 85.43 191,731 +0.17(+0.20%)
Mar 23, 2021 86.27 87.50 84.53 85.25 216,176 -2.73(-3.11%)
Mar 22, 2021 89.97 89.97 86.49 87.99 135,049 -1.70(-1.90%)
Mar 19, 2021 89.07 90.25 87.21 89.69 642,206 +1.26(+1.43%)
Mar 18, 2021 88.31 90.96 87.92 88.43 156,901 -0.18(-0.21%)
Mar 17, 2021 87.56 89.08 87.14 88.61 125,120 +1.42(+1.63%)
Mar 16, 2021 90.16 90.16 86.55 87.19 132,329 -3.27(-3.62%)
Mar 15, 2021 90.78 91.00 89.45 90.46 184,280 -1.20(-1.31%)
Mar 12, 2021 91.88 92.22 90.86 91.67 128,275 +0.64(+0.71%)
Mar 11, 2021 90.63 92.23 90.29 91.02 166,343 +0.74(+0.82%)
Mar 10, 2021 89.13 91.37 88.68 90.28 175,881 +1.83(+2.07%)
Mar 09, 2021 90.39 91.05 88.39 88.45 157,454 -1.79(-1.98%)
Mar 08, 2021 89.34 91.56 88.94 90.24 151,592 +1.75(+1.98%)
Mar 05, 2021 84.78 88.54 83.43 88.49 168,679 +5.44(+6.55%)
Mar 04, 2021 84.65 85.82 82.02 83.05 199,520 -1.38(-1.63%)
Mar 03, 2021 82.76 85.28 82.66 84.43 129,720 +1.78(+2.16%)
Mar 02, 2021 83.79 83.79 82.49 82.64 106,978 -1.37(-1.63%)
Mar 01, 2021 83.77 84.45 82.89 84.01 141,158 +1.82(+2.21%)
Feb 26, 2021 84.82 85.00 82.19 82.19 216,457 -2.26(-2.68%)
Feb 25, 2021 85.35 86.47 84.07 84.45 215,456 -0.93(-1.09%)
Feb 24, 2021 83.39 85.84 83.07 85.39 157,785 +2.54(+3.07%)
Feb 23, 2021 82.07 83.42 80.99 82.85 211,208 +0.49(+0.60%)
Feb 22, 2021 79.99 82.44 79.99 82.36 131,217 +1.98(+2.47%)
Feb 19, 2021 78.51 80.44 78.51 80.37 145,516 +2.13(+2.72%)
Feb 18, 2021 77.45 78.58 77.02 78.24 137,971 +0.43(+0.56%)
Feb 17, 2021 76.50 78.43 76.50 77.81 134,207 +0.33(+0.42%)
Feb 16, 2021 77.00 78.23 76.65 77.48 195,528 +0.97(+1.27%)
Feb 12, 2021 76.94 78.15 75.68 76.51 220,612 -0.75(-0.97%)
Feb 11, 2021 77.48 79.30 76.42 77.26 176,118 -0.04(-0.05%)
Feb 10, 2021 78.13 78.42 77.10 77.30 138,459 -0.27(-0.35%)
Feb 09, 2021 77.38 77.99 75.64 77.57 121,902 -0.19(-0.25%)
Feb 08, 2021 76.05 77.97 75.64 77.76 93,641 +2.16(+2.85%)
Feb 05, 2021 76.18 76.61 75.41 75.60 137,771 +0.52(+0.69%)
Feb 04, 2021 73.07 75.09 72.73 75.09 162,070 +2.12(+2.90%)
Feb 03, 2021 70.76 72.97 70.53 72.97 276,618 +1.95(+2.74%)
Feb 02, 2021 70.09 71.26 68.58 71.02 223,062 +1.99(+2.89%)
Feb 01, 2021 68.09 69.65 67.40 69.03 313,558 +1.53(+2.27%)
Jan 29, 2021 69.38 70.37 67.19 67.49 293,377 -2.60(-3.71%)
Jan 28, 2021 74.98 76.68 69.88 70.09 270,966 -3.74(-5.06%)
Jan 27, 2021 74.64 75.39 72.95 73.83 306,481 -2.91(-3.80%)
Jan 26, 2021 79.58 79.71 76.61 76.74 175,217 -1.70(-2.16%)
Jan 25, 2021 79.94 80.26 77.67 78.44 127,226 -2.41(-2.98%)
Jan 22, 2021 78.34 81.01 78.34 80.85 155,397 +1.36(+1.71%)
Jan 21, 2021 80.99 80.99 78.96 79.49 207,639 -1.23(-1.52%)
Jan 20, 2021 81.86 82.11 80.35 80.71 147,504 -0.56(-0.68%)
Jan 19, 2021 80.69 81.54 79.86 81.27 230,997 +1.30(+1.63%)
Jan 15, 2021 79.79 80.75 78.42 79.97 140,066 -1.20(-1.48%)
Jan 14, 2021 80.62 82.52 79.82 81.17 176,964 +2.04(+2.58%)
Jan 13, 2021 80.65 80.93 78.55 79.12 137,379 -1.80(-2.23%)
Jan 12, 2021 78.45 81.03 78.45 80.93 107,793 +2.16(+2.74%)
Jan 11, 2021 77.71 78.96 77.43 78.77 133,029 -0.26(-0.33%)
Jan 08, 2021 80.46 80.94 77.89 79.03 125,256 -1.33(-1.66%)
Jan 07, 2021 80.60 81.50 78.72 80.36 224,802 -0.12(-0.15%)
Jan 06, 2021 76.61 81.08 76.61 80.48 280,076 +5.37(+7.15%)
Jan 05, 2021 73.30 76.37 72.77 75.11 158,429 +1.76(+2.41%)
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.