Applied Industrial Technologies (NY: AIT )

82.73 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 64.42 65.74 64.20 65.23 169,900 +0.81(+1.26%)
Nov 29, 2018 65.23 65.73 64.22 64.42 73,944 -1.06(-1.62%)
Nov 28, 2018 63.62 65.72 62.77 65.48 198,241 +1.84(+2.89%)
Nov 27, 2018 64.27 64.78 63.42 63.64 92,639 -1.11(-1.71%)
Nov 26, 2018 64.89 65.29 64.09 64.75 103,491 +0.52(+0.81%)
Nov 23, 2018 64.33 65.04 64.07 64.23 35,800 -0.88(-1.35%)
Nov 21, 2018 65.11 65.11 65.11 0 +0.48(+0.74%)
Nov 20, 2018 64.65 65.57 62.81 64.63 174,318 -0.68(-1.04%)
Nov 19, 2018 65.98 66.28 64.97 65.31 117,494 -0.76(-1.15%)
Nov 16, 2018 65.76 66.46 64.95 66.07 233,100 -0.21(-0.32%)
Nov 15, 2018 64.92 66.70 64.32 66.28 123,516 +0.83(+1.27%)
Nov 14, 2018 65.97 66.31 64.74 65.45 144,062 -0.01(-0.02%)
Nov 13, 2018 66.30 67.37 65.30 65.46 128,311 -0.63(-0.95%)
Nov 12, 2018 67.65 67.92 65.89 66.09 126,572 -1.40(-2.07%)
Nov 09, 2018 68.59 69.08 66.39 67.49 94,200 -1.45(-2.10%)
Nov 08, 2018 69.82 69.82 68.64 68.94 119,352 -0.99(-1.42%)
Nov 07, 2018 67.97 70.41 67.43 69.93 173,125 +2.73(+4.06%)
Nov 06, 2018 66.92 67.72 66.67 67.20 184,331 +0.22(+0.33%)
Nov 05, 2018 67.16 67.97 66.08 66.98 214,439 +0.14(+0.21%)
Nov 02, 2018 67.48 68.61 66.21 66.84 136,200 -0.46(-0.68%)
Nov 01, 2018 65.99 68.04 65.58 67.30 289,863 +1.57(+2.39%)
Oct 31, 2018 67.09 70.65 63.96 65.73 330,798 -2.04(-3.01%)
Oct 30, 2018 66.20 67.86 65.37 67.77 198,283 +1.49(+2.25%)
Oct 29, 2018 67.61 68.54 65.39 66.28 139,737 -0.35(-0.53%)
Oct 26, 2018 66.67 67.14 65.21 66.63 167,200 -0.80(-1.19%)
Oct 25, 2018 66.84 67.75 66.32 67.43 156,833 +1.10(+1.66%)
Oct 24, 2018 69.41 69.64 66.21 66.33 156,051 -2.98(-4.30%)
Oct 23, 2018 68.63 70.07 67.50 69.31 132,065 -0.53(-0.76%)
Oct 22, 2018 70.03 71.00 69.23 69.84 139,654 +0.09(+0.13%)
Oct 19, 2018 70.53 71.19 69.40 69.75 125,500 -0.92(-1.30%)
Oct 18, 2018 71.47 71.66 69.87 70.67 163,962 -1.34(-1.86%)
Oct 17, 2018 72.80 72.80 71.69 72.01 159,466 -1.00(-1.37%)
Oct 16, 2018 71.18 73.12 70.07 73.01 259,487 +1.43(+2.00%)
Oct 15, 2018 70.44 72.26 70.05 71.58 192,429 +0.97(+1.37%)
Oct 12, 2018 72.57 72.57 69.48 70.61 202,800 -0.54(-0.76%)
Oct 11, 2018 72.89 73.80 71.14 71.15 132,598 -2.11(-2.88%)
Oct 10, 2018 75.72 75.72 73.03 73.26 238,706 -2.82(-3.71%)
Oct 09, 2018 76.29 76.94 75.86 76.08 260,338 -0.19(-0.25%)
Oct 08, 2018 75.78 76.51 75.08 76.27 127,938 +0.29(+0.38%)
Oct 05, 2018 77.13 77.36 75.32 75.98 216,700 -0.96(-1.25%)
Oct 04, 2018 78.05 78.05 76.57 76.94 129,340 -1.39(-1.77%)
Oct 03, 2018 78.06 78.80 77.73 78.33 86,810 +0.49(+0.63%)
Oct 02, 2018 77.42 78.28 76.24 77.84 97,610 +0.28(+0.36%)
Oct 01, 2018 78.79 78.79 77.20 77.56 127,028 -0.69(-0.88%)
Sep 28, 2018 78.25 79.40 78.15 78.25 180,800 -0.20(-0.25%)
Sep 27, 2018 78.25 79.05 78.25 78.45 114,717 +0.25(+0.32%)
Sep 26, 2018 79.50 79.75 77.90 78.20 176,421 -1.25(-1.57%)
Sep 25, 2018 79.05 79.93 78.47 79.45 263,540 +0.50(+0.63%)
Sep 24, 2018 81.30 81.30 78.80 78.95 122,545 -2.20(-2.71%)
Sep 21, 2018 81.80 82.35 81.10 81.15 384,300 +0.10(+0.12%)
Sep 20, 2018 80.50 81.20 80.05 81.05 124,151 +1.15(+1.44%)
Sep 19, 2018 80.10 81.20 79.60 79.90 170,404 -0.30(-0.37%)
Sep 18, 2018 79.50 80.50 78.75 80.20 121,922 +0.90(+1.13%)
Sep 17, 2018 79.55 80.05 78.55 79.30 183,013 -0.35(-0.44%)
Sep 14, 2018 79.25 80.35 79.25 79.65 127,700 +0.35(+0.44%)
Sep 13, 2018 78.85 79.55 78.60 79.30 152,661 +0.65(+0.83%)
Sep 12, 2018 77.95 79.00 77.50 78.65 170,666 +0.70(+0.90%)
Sep 11, 2018 77.15 78.40 76.90 77.95 235,477 +0.45(+0.58%)
Sep 10, 2018 76.95 77.95 76.65 77.50 255,701 +0.95(+1.24%)
Sep 07, 2018 76.10 76.65 75.40 76.55 178,900 +0.40(+0.53%)
Sep 06, 2018 76.90 77.05 75.15 76.15 207,842 -0.75(-0.98%)
Sep 05, 2018 76.35 77.25 75.68 76.90 137,406 +0.50(+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.