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 (%)
Aug 31, 2017 51.25 51.39 50.76 51.30 201,987 +0.23(+0.44%)
Aug 30, 2017 50.49 51.30 50.40 51.07 129,202 +0.63(+1.25%)
Aug 29, 2017 49.86 50.62 49.72 50.44 177,079 +0.23(+0.45%)
Aug 28, 2017 50.58 50.80 50.06 50.22 202,419 -0.18(-0.36%)
Aug 25, 2017 50.04 50.53 49.90 50.40 272,290 +0.67(+1.36%)
Aug 24, 2017 49.63 49.95 49.41 49.72 159,271 +0.27(+0.55%)
Aug 23, 2017 48.96 49.59 48.60 49.45 223,859 +0.23(+0.46%)
Aug 22, 2017 48.96 49.54 48.91 49.23 216,712 +0.50(+1.02%)
Aug 21, 2017 48.91 49.45 48.64 48.73 280,776 -0.23(-0.46%)
Aug 18, 2017 49.14 49.63 48.91 48.96 455,277 -0.63(-1.27%)
Aug 17, 2017 50.53 50.94 49.54 49.59 374,165 -1.08(-2.13%)
Aug 16, 2017 50.98 51.43 50.40 50.67 316,691 -0.18(-0.35%)
Aug 15, 2017 51.70 51.70 50.67 50.85 263,992 -0.67(-1.31%)
Aug 14, 2017 50.53 51.57 50.26 51.52 343,858 +1.62(+3.25%)
Aug 11, 2017 49.14 50.85 48.78 49.90 455,099 +0.76(+1.54%)
Aug 10, 2017 49.50 49.77 48.97 49.15 409,197 -0.54(-1.08%)
Aug 09, 2017 49.86 49.97 49.46 49.68 253,259 -0.45(-0.89%)
Aug 08, 2017 50.22 50.67 49.82 50.13 159,760 -0.04(-0.09%)
Aug 07, 2017 50.18 50.76 50.04 50.18 263,814 +0.04(+0.09%)
Aug 04, 2017 49.46 50.18 49.10 50.13 417,263 +0.90(+1.82%)
Aug 03, 2017 49.68 50.18 49.17 49.24 260,438 -0.67(-1.35%)
Aug 02, 2017 50.53 50.67 49.77 49.91 174,971 -0.63(-1.24%)
Aug 01, 2017 50.85 50.85 50.22 50.53 134,426 -0.04(-0.09%)
Jul 31, 2017 50.62 50.76 50.26 50.58 141,191 +0.04(+0.09%)
Jul 28, 2017 50.53 50.89 50.13 50.53 175,809 -0.22(-0.44%)
Jul 27, 2017 51.03 51.16 50.67 50.76 228,119 +0.00(+0.00%)
Jul 26, 2017 51.70 51.70 50.67 50.76 105,582 -0.85(-1.65%)
Jul 25, 2017 51.43 52.06 50.89 51.61 161,506 +0.58(+1.14%)
Jul 24, 2017 50.85 51.20 50.62 51.03 163,246 +0.13(+0.26%)
Jul 21, 2017 51.97 51.97 50.62 50.89 142,532 -0.67(-1.30%)
Jul 20, 2017 51.38 51.83 51.16 51.56 134,642 +0.22(+0.44%)
Jul 19, 2017 51.83 51.83 50.94 51.34 254,271 -0.13(-0.26%)
Jul 18, 2017 52.68 52.68 51.38 51.47 239,577 -1.52(-2.87%)
Jul 17, 2017 51.97 52.99 51.70 52.99 312,398 +1.03(+1.98%)
Jul 14, 2017 52.28 52.46 51.61 51.97 402,537 -0.27(-0.51%)
Jul 13, 2017 53.08 53.08 51.47 52.23 244,892 -0.72(-1.35%)
Jul 12, 2017 53.89 54.29 52.41 52.95 252,661 -0.54(-1.00%)
Jul 11, 2017 53.13 53.58 52.68 53.49 176,325 +0.18(+0.34%)
Jul 10, 2017 52.82 53.58 52.59 53.31 145,386 +0.04(+0.08%)
Jul 07, 2017 52.99 53.31 52.46 53.26 96,466 +0.54(+1.02%)
Jul 06, 2017 52.95 53.35 52.50 52.73 156,197 -0.49(-0.93%)
Jul 05, 2017 53.44 53.44 52.41 53.22 89,099 -0.18(-0.34%)
Jul 03, 2017 53.13 53.71 53.04 53.40 68,156 +0.54(+1.02%)
Jun 30, 2017 51.97 53.26 51.88 52.86 192,032 +1.03(+1.99%)
Jun 29, 2017 52.73 52.77 51.61 51.83 132,196 -0.81(-1.53%)
Jun 28, 2017 52.10 52.68 52.10 52.64 150,621 +0.85(+1.64%)
Jun 27, 2017 52.73 52.95 51.79 51.79 184,772 -0.81(-1.53%)
Jun 26, 2017 52.28 52.91 52.10 52.59 158,424 +0.40(+0.77%)
Jun 23, 2017 52.28 52.59 51.88 52.19 795,837 -0.04(-0.09%)
Jun 22, 2017 51.56 52.41 51.12 52.23 155,820 +0.45(+0.86%)
Jun 21, 2017 52.91 52.91 51.74 51.79 131,854 -1.16(-2.20%)
Jun 20, 2017 53.67 53.89 52.77 52.95 123,593 -1.12(-2.07%)
Jun 19, 2017 54.25 54.43 53.62 54.07 218,063 +0.18(+0.33%)
Jun 16, 2017 53.85 54.38 53.62 53.89 372,015 -0.40(-0.74%)
Jun 15, 2017 53.35 54.38 53.22 54.29 140,991 +0.09(+0.17%)
Jun 14, 2017 55.14 55.14 53.93 54.20 138,713 -0.94(-1.70%)
Jun 13, 2017 54.96 55.64 54.74 55.14 146,485 +0.27(+0.49%)
Jun 12, 2017 55.55 56.22 54.79 54.87 169,744 -0.67(-1.21%)
Jun 09, 2017 54.87 56.08 54.70 55.55 258,348 +1.03(+1.89%)
Jun 08, 2017 54.16 54.54 53.67 54.52 365,649 +0.27(+0.49%)
Jun 07, 2017 55.23 55.64 54.16 54.25 159,631 -0.90(-1.62%)
Jun 06, 2017 56.26 56.26 54.92 55.14 141,856 -1.39(-2.45%)
Jun 05, 2017 57.20 57.69 56.53 56.53 115,286 -0.67(-1.17%)
Jun 02, 2017 56.84 57.74 56.44 57.20 226,847 +0.54(+0.95%)
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.