Applied Industrial Technologies (NY: AIT )

197.91 +0.03 (+0.02%)
Streaming Delayed Price Updated: 10:51 AM 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 51.30 201,981 +0.22(+0.44%)
Aug 30, 2017 50.49 51.30 50.40 51.07 129,197 +0.63(+1.25%)
Aug 29, 2017 49.86 50.62 49.72 50.44 177,073 +0.23(+0.45%)
Aug 28, 2017 50.58 50.80 50.06 50.22 202,412 -0.18(-0.36%)
Aug 25, 2017 50.04 50.53 49.90 50.40 272,281 +0.67(+1.36%)
Aug 24, 2017 49.63 49.95 49.41 49.72 159,266 +0.27(+0.55%)
Aug 23, 2017 48.96 49.59 48.60 49.45 223,851 +0.23(+0.46%)
Aug 22, 2017 48.96 49.54 48.91 49.23 216,705 +0.49(+1.02%)
Aug 21, 2017 48.91 49.45 48.64 48.73 280,767 -0.22(-0.46%)
Aug 18, 2017 49.14 49.63 48.91 48.96 455,261 -0.63(-1.27%)
Aug 17, 2017 50.53 50.94 49.54 49.59 374,152 -1.08(-2.13%)
Aug 16, 2017 50.98 51.43 50.40 50.67 316,680 -0.18(-0.35%)
Aug 15, 2017 51.70 51.70 50.67 50.85 263,983 -0.67(-1.31%)
Aug 14, 2017 50.53 51.57 50.26 51.52 343,847 +1.62(+3.25%)
Aug 11, 2017 49.14 50.85 48.78 49.90 455,084 +0.76(+1.54%)
Aug 10, 2017 49.51 49.77 48.97 49.15 409,184 -0.54(-1.08%)
Aug 09, 2017 49.86 49.98 49.46 49.68 253,250 -0.45(-0.89%)
Aug 08, 2017 50.22 50.67 49.82 50.13 159,754 -0.04(-0.09%)
Aug 07, 2017 50.18 50.76 50.04 50.18 263,805 +0.04(+0.09%)
Aug 04, 2017 49.46 50.18 49.10 50.13 417,249 +0.90(+1.82%)
Aug 03, 2017 49.68 50.18 49.17 49.24 260,429 -0.67(-1.35%)
Aug 02, 2017 50.53 50.67 49.77 49.91 174,965 -0.63(-1.24%)
Aug 01, 2017 50.85 50.85 50.22 50.53 134,422 -0.04(-0.09%)
Jul 31, 2017 50.62 50.76 50.27 50.58 141,187 +0.04(+0.09%)
Jul 28, 2017 50.53 50.89 50.13 50.53 175,803 -0.22(-0.44%)
Jul 27, 2017 51.03 51.16 50.67 50.76 228,111 +0.00(+0.00%)
Jul 26, 2017 51.70 51.70 50.67 50.76 105,579 -0.85(-1.65%)
Jul 25, 2017 51.43 52.06 50.89 51.61 161,500 +0.58(+1.14%)
Jul 24, 2017 50.85 51.21 50.62 51.03 163,241 +0.13(+0.26%)
Jul 21, 2017 51.97 51.97 50.62 50.89 142,527 -0.67(-1.30%)
Jul 20, 2017 51.39 51.83 51.16 51.56 134,637 +0.22(+0.44%)
Jul 19, 2017 51.83 51.83 50.94 51.34 254,262 -0.13(-0.26%)
Jul 18, 2017 52.68 52.68 51.39 51.47 239,569 -1.52(-2.87%)
Jul 17, 2017 51.97 53.00 51.70 53.00 312,388 +1.03(+1.98%)
Jul 14, 2017 52.28 52.46 51.61 51.97 402,524 -0.27(-0.51%)
Jul 13, 2017 53.09 53.09 51.47 52.24 244,883 -0.72(-1.35%)
Jul 12, 2017 53.89 54.29 52.41 52.95 252,653 -0.54(-1.00%)
Jul 11, 2017 53.13 53.58 52.68 53.49 176,319 +0.18(+0.34%)
Jul 10, 2017 52.82 53.58 52.59 53.31 145,381 +0.04(+0.08%)
Jul 07, 2017 53.00 53.31 52.46 53.27 96,462 +0.54(+1.02%)
Jul 06, 2017 52.95 53.35 52.50 52.73 156,192 -0.49(-0.93%)
Jul 05, 2017 53.44 53.44 52.41 53.22 89,096 -0.18(-0.34%)
Jul 03, 2017 53.13 53.71 53.04 53.40 68,154 +0.54(+1.02%)
Jun 30, 2017 51.97 53.27 51.88 52.86 192,026 +1.03(+1.99%)
Jun 29, 2017 52.73 52.77 51.61 51.83 132,191 -0.81(-1.53%)
Jun 28, 2017 52.10 52.68 52.10 52.64 150,616 +0.85(+1.64%)
Jun 27, 2017 52.73 52.95 51.79 51.79 184,766 -0.81(-1.53%)
Jun 26, 2017 52.28 52.91 52.10 52.59 158,418 +0.40(+0.77%)
Jun 23, 2017 52.28 52.59 51.88 52.19 795,810 -0.04(-0.09%)
Jun 22, 2017 51.56 52.41 51.12 52.24 155,814 +0.45(+0.86%)
Jun 21, 2017 52.91 52.91 51.74 51.79 131,849 -1.16(-2.20%)
Jun 20, 2017 53.67 53.89 52.77 52.95 123,589 -1.12(-2.07%)
Jun 19, 2017 54.25 54.43 53.62 54.07 218,055 +0.18(+0.33%)
Jun 16, 2017 53.85 54.38 53.62 53.89 372,003 -0.40(-0.74%)
Jun 15, 2017 53.35 54.38 53.22 54.29 140,987 +0.09(+0.17%)
Jun 14, 2017 55.15 55.15 53.94 54.21 138,708 -0.94(-1.70%)
Jun 13, 2017 54.97 55.64 54.74 55.15 146,480 +0.27(+0.49%)
Jun 12, 2017 55.55 56.22 54.79 54.88 169,738 -0.67(-1.21%)
Jun 09, 2017 54.88 56.09 54.70 55.55 258,339 +1.03(+1.89%)
Jun 08, 2017 54.16 54.54 53.67 54.52 365,636 +0.27(+0.49%)
Jun 07, 2017 55.23 55.64 54.16 54.25 159,626 -0.90(-1.62%)
Jun 06, 2017 56.26 56.26 54.92 55.15 141,851 -1.39(-2.45%)
Jun 05, 2017 57.20 57.70 56.53 56.53 115,282 -0.67(-1.17%)
Jun 02, 2017 56.85 57.74 56.44 57.20 226,840 +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.