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 31, 2022 100.02 101.95 98.92 101.27 205,463 +0.21(+0.20%)
May 27, 2022 99.74 102.01 99.74 101.06 221,744 +2.00(+2.02%)
May 26, 2022 97.87 99.70 97.37 99.06 200,734 +1.85(+1.90%)
May 25, 2022 96.40 98.57 95.90 97.21 209,067 +0.75(+0.78%)
May 24, 2022 97.57 97.73 94.56 96.46 338,568 -1.74(-1.77%)
May 23, 2022 99.64 100.62 98.02 98.20 335,702 -0.29(-0.30%)
May 20, 2022 101.34 101.54 97.45 98.49 219,159 -2.33(-2.31%)
May 19, 2022 101.57 102.44 100.00 100.82 198,921 -2.03(-1.97%)
May 18, 2022 104.33 105.40 102.07 102.85 241,532 -2.76(-2.62%)
May 17, 2022 106.00 106.49 105.38 105.61 188,585 +1.20(+1.15%)
May 16, 2022 103.30 105.16 102.42 104.41 152,212 +0.53(+0.51%)
May 13, 2022 102.23 104.65 101.76 103.88 176,420 +2.37(+2.33%)
May 12, 2022 99.60 101.66 99.08 101.51 162,774 +1.99(+2.00%)
May 11, 2022 100.73 101.55 98.15 99.52 308,604 -0.36(-0.36%)
May 10, 2022 104.58 104.70 98.78 99.88 180,672 -3.89(-3.75%)
May 09, 2022 101.69 104.75 101.69 103.77 266,108 +0.95(+0.92%)
May 06, 2022 104.22 105.59 102.25 102.83 198,955 -2.02(-1.93%)
May 05, 2022 107.43 108.11 103.65 104.85 211,628 -3.63(-3.35%)
May 04, 2022 105.14 109.01 104.59 108.48 243,829 +4.23(+4.05%)
May 03, 2022 99.57 104.47 99.26 104.25 240,879 +5.13(+5.18%)
May 02, 2022 102.44 103.01 96.34 99.12 250,404 -3.06(-3.00%)
Apr 29, 2022 102.73 104.83 101.23 102.18 239,904 -0.28(-0.28%)
Apr 28, 2022 101.02 103.72 96.43 102.47 323,477 +8.52(+9.07%)
Apr 27, 2022 93.56 95.09 92.81 93.95 172,460 +0.19(+0.20%)
Apr 26, 2022 95.49 96.87 93.52 93.76 170,456 -2.82(-2.92%)
Apr 25, 2022 96.86 96.97 94.32 96.58 173,519 -1.20(-1.23%)
Apr 22, 2022 100.48 100.48 97.20 97.78 141,253 -3.11(-3.09%)
Apr 21, 2022 101.82 101.97 99.87 100.89 165,079 +0.29(+0.29%)
Apr 20, 2022 98.13 101.63 98.13 100.60 308,997 +3.15(+3.24%)
Apr 19, 2022 96.03 97.79 95.09 97.45 164,374 +1.98(+2.08%)
Apr 18, 2022 95.24 96.36 95.00 95.47 132,962 -0.11(-0.11%)
Apr 14, 2022 97.64 98.44 95.43 95.58 175,764 -2.00(-2.05%)
Apr 13, 2022 97.14 98.19 97.00 97.58 157,113 +0.59(+0.60%)
Apr 12, 2022 96.79 98.69 96.79 96.99 164,776 +0.87(+0.90%)
Apr 11, 2022 97.12 98.28 95.97 96.12 194,309 -1.06(-1.09%)
Apr 08, 2022 98.59 99.64 97.13 97.19 193,811 -1.28(-1.30%)
Apr 07, 2022 99.26 99.59 98.28 98.46 225,714 -0.81(-0.82%)
Apr 06, 2022 98.42 101.44 98.42 99.27 274,304 +0.06(+0.06%)
Apr 05, 2022 100.77 101.04 99.04 99.22 279,652 -1.54(-1.53%)
Apr 04, 2022 101.10 101.24 98.86 100.76 171,852 -0.34(-0.34%)
Apr 01, 2022 100.55 102.23 100.12 101.10 345,481 +0.90(+0.90%)
Mar 31, 2022 97.97 100.65 97.97 100.20 337,755 +1.74(+1.76%)
Mar 30, 2022 99.77 100.47 98.03 98.46 143,531 -0.84(-0.85%)
Mar 29, 2022 97.13 99.88 97.13 99.30 201,231 +2.95(+3.06%)
Mar 28, 2022 97.78 97.78 95.85 96.36 140,687 -2.23(-2.26%)
Mar 25, 2022 97.63 98.74 97.12 98.58 141,501 +1.13(+1.16%)
Mar 24, 2022 98.30 98.39 97.30 97.45 115,138 -0.46(-0.47%)
Mar 23, 2022 97.12 98.69 96.41 97.91 151,133 +0.20(+0.20%)
Mar 22, 2022 100.63 100.96 97.28 97.71 208,287 -2.16(-2.16%)
Mar 21, 2022 99.46 100.68 98.95 99.87 146,773 +0.32(+0.32%)
Mar 18, 2022 98.61 99.65 96.68 99.55 324,203 -0.13(-0.13%)
Mar 17, 2022 99.13 100.52 98.65 99.67 215,911 +0.11(+0.11%)
Mar 16, 2022 100.00 101.05 97.92 99.57 186,186 +0.24(+0.25%)
Mar 15, 2022 99.75 100.05 98.28 99.32 124,973 +0.60(+0.60%)
Mar 14, 2022 99.41 100.14 98.20 98.73 169,544 +0.19(+0.19%)
Mar 11, 2022 100.02 101.11 98.34 98.54 191,655 -1.17(-1.17%)
Mar 10, 2022 97.97 101.02 97.87 99.71 150,027 +0.14(+0.14%)
Mar 09, 2022 100.71 100.71 99.12 99.58 116,406 +1.05(+1.07%)
Mar 08, 2022 97.44 100.20 96.81 98.52 135,066 +2.06(+2.14%)
Mar 07, 2022 98.34 98.34 95.49 96.46 138,814 -1.65(-1.68%)
Mar 04, 2022 97.91 98.30 96.61 98.11 119,759 -0.84(-0.85%)
Mar 03, 2022 100.18 100.38 98.05 98.95 168,660 -0.42(-0.42%)
Mar 02, 2022 96.68 100.27 95.73 99.37 232,288 +3.63(+3.79%)
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.