Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 65.64 65.73 63.88 63.88 271,343 -1.45(-2.22%)
Feb 27, 2018 66.64 66.85 65.33 65.33 225,036 -1.18(-1.77%)
Feb 26, 2018 67.23 67.23 65.87 66.51 226,116 -0.50(-0.74%)
Feb 23, 2018 67.01 67.14 65.83 67.01 193,352 +0.59(+0.89%)
Feb 22, 2018 66.14 67.21 65.89 66.42 312,481 +0.82(+1.24%)
Feb 21, 2018 65.24 67.37 64.96 65.60 293,732 +0.68(+1.05%)
Feb 20, 2018 65.15 66.14 64.78 64.92 309,778 -0.54(-0.83%)
Feb 16, 2018 65.46 65.46 65.46 0 +0.23(+0.35%)
Feb 15, 2018 64.60 65.37 64.15 65.24 403,085 +1.13(+1.77%)
Feb 14, 2018 62.88 64.69 62.56 64.10 369,242 +0.82(+1.29%)
Feb 13, 2018 62.65 63.47 62.49 63.29 224,889 +0.41(+0.65%)
Feb 12, 2018 63.51 63.69 62.38 62.88 628,322 -0.23(-0.36%)
Feb 09, 2018 62.43 63.69 61.21 63.10 376,482 +1.45(+2.34%)
Feb 08, 2018 63.51 63.83 61.66 61.66 581,280 -1.67(-2.64%)
Feb 07, 2018 62.47 63.78 62.47 63.33 289,551 +0.77(+1.23%)
Feb 06, 2018 61.88 63.74 61.57 62.56 577,440 -1.58(-2.46%)
Feb 05, 2018 66.36 66.81 63.26 64.14 260,553 -2.89(-4.31%)
Feb 02, 2018 67.76 67.85 66.45 67.03 456,672 -0.81(-1.20%)
Feb 01, 2018 66.40 67.94 65.91 67.85 398,584 +1.22(+1.83%)
Jan 31, 2018 67.58 67.80 65.95 66.63 310,985 -0.72(-1.07%)
Jan 30, 2018 66.90 67.53 66.90 67.35 235,010 -0.23(-0.33%)
Jan 29, 2018 67.49 68.03 67.12 67.58 381,920 +0.09(+0.13%)
Jan 26, 2018 66.90 68.07 66.58 67.49 390,589 +1.22(+1.84%)
Jan 25, 2018 67.22 67.22 64.41 66.27 574,372 +1.90(+2.95%)
Jan 24, 2018 64.46 65.18 63.74 64.37 241,088 +0.50(+0.78%)
Jan 23, 2018 63.78 64.35 63.60 63.87 211,888 +0.00(+0.00%)
Jan 22, 2018 64.28 64.28 62.97 63.87 276,970 -0.41(-0.63%)
Jan 19, 2018 63.65 64.82 63.65 64.28 256,354 +0.86(+1.35%)
Jan 18, 2018 63.38 63.74 63.15 63.42 160,251 +0.18(+0.29%)
Jan 17, 2018 63.96 63.96 63.01 63.24 254,420 -0.23(-0.36%)
Jan 16, 2018 63.83 64.55 63.33 63.47 336,318 +0.05(+0.07%)
Jan 12, 2018 63.42 63.42 63.42 0 -0.72(-1.13%)
Jan 11, 2018 62.92 64.23 62.61 64.14 292,446 +1.49(+2.38%)
Jan 10, 2018 63.56 63.65 62.04 62.65 406,452 -1.13(-1.77%)
Jan 09, 2018 64.37 64.69 63.60 63.78 591,579 +0.54(+0.86%)
Jan 08, 2018 63.51 63.67 62.79 63.24 330,248 -0.36(-0.57%)
Jan 05, 2018 63.24 63.87 62.92 63.60 310,586 +0.50(+0.79%)
Jan 04, 2018 62.92 63.47 62.43 63.10 165,040 +0.41(+0.65%)
Jan 03, 2018 61.30 62.88 61.07 62.70 373,943 +1.31(+2.13%)
Jan 02, 2018 61.79 62.02 60.89 61.39 218,650 -0.14(-0.22%)
Dec 29, 2017 61.52 61.52 61.52 0 +0.00(+0.00%)
Dec 28, 2017 60.03 61.57 59.58 61.52 261,758 +1.90(+3.18%)
Dec 27, 2017 58.68 59.76 58.09 59.63 247,731 +0.95(+1.62%)
Dec 26, 2017 57.86 58.68 57.68 58.68 111,437 +0.54(+0.93%)
Dec 22, 2017 57.91 58.41 57.59 58.14 110,972 +0.23(+0.39%)
Dec 21, 2017 57.46 58.25 57.19 57.91 96,443 +0.50(+0.87%)
Dec 20, 2017 57.37 57.68 56.96 57.41 92,511 +0.50(+0.87%)
Dec 19, 2017 57.41 57.68 56.83 56.92 152,210 -0.41(-0.71%)
Dec 18, 2017 57.50 58.14 56.87 57.32 272,313 +0.27(+0.48%)
Dec 15, 2017 55.65 57.59 55.65 57.05 733,081 +1.67(+3.02%)
Dec 14, 2017 56.46 56.55 55.20 55.38 191,807 -0.95(-1.68%)
Dec 13, 2017 56.42 57.32 56.33 56.33 175,649 -0.27(-0.48%)
Dec 12, 2017 57.23 57.50 56.46 56.60 183,681 -0.45(-0.79%)
Dec 11, 2017 57.59 57.75 56.69 57.05 130,811 -0.41(-0.71%)
Dec 08, 2017 57.64 57.82 57.05 57.46 193,024 +0.00(+0.00%)
Dec 07, 2017 57.32 57.86 57.14 220,797 +0.00(+0.00%)
Dec 06, 2017 57.77 58.09 57.19 57.46 204,081 -0.41(-0.70%)
Dec 05, 2017 58.81 59.36 57.46 57.86 325,599 -0.59(-1.00%)
Dec 04, 2017 58.45 59.26 57.95 58.45 534,727 +0.81(+1.41%)
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.