Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 59.21 60.43 59.01 59.96 184,837 +0.74(+1.26%)
Nov 29, 2018 59.96 60.42 59.03 59.21 80,444 -0.97(-1.62%)
Nov 28, 2018 58.48 60.41 57.70 60.19 215,669 +1.69(+2.89%)
Nov 27, 2018 59.08 59.55 58.29 58.50 100,783 -1.02(-1.71%)
Nov 26, 2018 59.65 60.01 58.91 59.52 112,589 +0.48(+0.81%)
Nov 23, 2018 59.13 59.79 58.89 59.04 38,947 -0.81(-1.35%)
Nov 21, 2018 59.85 59.85 59.85 0 +0.44(+0.74%)
Nov 20, 2018 59.43 60.27 57.73 59.41 189,643 -0.62(-1.04%)
Nov 19, 2018 60.65 60.92 59.72 60.03 127,823 -0.70(-1.15%)
Nov 16, 2018 60.45 61.09 59.70 60.73 253,593 -0.19(-0.32%)
Nov 15, 2018 59.67 61.31 59.12 60.92 134,375 +0.76(+1.27%)
Nov 14, 2018 60.64 60.95 59.51 60.16 156,727 +0.27(+0.44%)
Nov 13, 2018 60.66 61.64 59.75 59.89 140,234 -0.58(-0.95%)
Nov 12, 2018 61.90 62.15 60.29 60.47 138,333 -1.28(-2.07%)
Nov 09, 2018 62.76 63.21 60.75 61.75 102,953 -1.33(-2.10%)
Nov 08, 2018 63.88 63.88 62.80 63.08 130,442 -0.91(-1.42%)
Nov 07, 2018 62.19 64.42 61.70 63.98 189,212 +2.50(+4.06%)
Nov 06, 2018 61.23 61.96 61.00 61.49 201,460 +0.20(+0.33%)
Nov 05, 2018 61.45 62.19 60.46 61.28 234,365 +0.13(+0.21%)
Nov 02, 2018 61.74 62.78 60.58 61.16 148,856 -0.42(-0.68%)
Nov 01, 2018 60.38 62.25 60.00 61.58 316,798 +1.44(+2.39%)
Oct 31, 2018 61.39 64.65 58.52 60.14 361,537 -1.87(-3.01%)
Oct 30, 2018 60.57 62.09 59.81 62.01 216,708 +1.36(+2.25%)
Oct 29, 2018 61.86 62.71 59.83 60.64 152,722 -0.32(-0.53%)
Oct 26, 2018 61.00 61.43 59.67 60.96 182,737 -0.73(-1.19%)
Oct 25, 2018 61.16 61.99 60.68 61.70 171,406 +1.01(+1.66%)
Oct 24, 2018 63.51 63.71 60.58 60.69 170,552 -2.73(-4.30%)
Oct 23, 2018 62.79 64.11 61.76 63.42 144,337 -0.48(-0.76%)
Oct 22, 2018 64.08 64.96 63.34 63.90 152,631 +0.08(+0.13%)
Oct 19, 2018 64.53 65.14 63.50 63.82 137,162 -0.84(-1.30%)
Oct 18, 2018 65.39 65.57 63.93 64.66 179,198 -1.23(-1.86%)
Oct 17, 2018 66.61 66.61 65.60 65.89 174,284 -0.91(-1.37%)
Oct 16, 2018 65.13 66.90 64.11 66.80 283,600 +1.31(+2.00%)
Oct 15, 2018 64.45 66.12 64.09 65.49 210,310 +0.89(+1.37%)
Oct 12, 2018 66.40 66.40 63.57 64.61 221,645 -0.49(-0.76%)
Oct 11, 2018 66.69 67.53 65.09 65.10 144,919 -1.93(-2.88%)
Oct 10, 2018 69.28 69.28 66.82 67.03 260,887 -2.58(-3.71%)
Oct 09, 2018 69.80 70.40 69.41 69.61 284,530 -0.17(-0.25%)
Oct 08, 2018 69.34 70.00 68.70 69.79 139,826 +0.27(+0.38%)
Oct 05, 2018 70.57 70.78 68.92 69.52 236,837 -0.88(-1.25%)
Oct 04, 2018 71.41 71.41 70.06 70.40 141,359 -1.27(-1.77%)
Oct 03, 2018 71.42 72.10 71.12 71.67 94,876 +0.45(+0.63%)
Oct 02, 2018 70.84 71.62 69.76 71.22 106,680 +0.26(+0.36%)
Oct 01, 2018 72.09 72.10 70.64 70.97 138,832 -0.63(-0.88%)
Sep 28, 2018 71.60 72.65 71.51 71.60 197,600 -0.18(-0.25%)
Sep 27, 2018 71.60 72.33 71.60 71.78 125,377 +0.23(+0.32%)
Sep 26, 2018 72.74 72.97 71.28 71.55 192,815 -1.14(-1.57%)
Sep 25, 2018 72.33 73.13 71.80 72.69 288,029 +0.46(+0.63%)
Sep 24, 2018 74.39 74.39 72.10 72.24 133,932 -2.01(-2.71%)
Sep 21, 2018 74.84 75.35 74.20 74.25 420,011 +0.09(+0.12%)
Sep 20, 2018 73.66 74.30 73.24 74.16 135,687 +1.05(+1.44%)
Sep 19, 2018 73.29 74.30 72.83 73.11 186,238 -0.27(-0.37%)
Sep 18, 2018 72.74 73.66 72.05 73.38 133,251 +0.82(+1.13%)
Sep 17, 2018 72.79 73.24 71.87 72.56 200,019 -0.32(-0.44%)
Sep 14, 2018 72.51 73.52 72.51 72.88 139,566 +0.32(+0.44%)
Sep 13, 2018 72.15 72.79 71.92 72.56 166,847 +0.59(+0.83%)
Sep 12, 2018 71.32 72.28 70.91 71.96 186,525 +0.64(+0.90%)
Sep 11, 2018 70.59 71.73 70.36 71.32 257,358 +0.41(+0.58%)
Sep 10, 2018 70.41 71.32 70.13 70.91 279,462 +0.87(+1.24%)
Sep 07, 2018 69.63 70.13 68.99 70.04 195,524 +0.37(+0.53%)
Sep 06, 2018 70.36 70.50 68.76 69.68 227,155 -0.69(-0.98%)
Sep 05, 2018 69.86 70.68 69.24 70.36 150,174 +0.46(+0.65%)
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.