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 (%)
Sep 28, 2018 71.66 72.71 71.57 71.66 197,425 -0.18(-0.25%)
Sep 27, 2018 71.66 72.39 71.66 71.84 125,265 +0.23(+0.32%)
Sep 26, 2018 72.81 73.03 71.34 71.61 192,643 -1.14(-1.57%)
Sep 25, 2018 72.39 73.19 71.87 72.76 287,774 +0.46(+0.63%)
Sep 24, 2018 74.45 74.45 72.16 72.30 133,813 -2.01(-2.71%)
Sep 21, 2018 74.91 75.42 74.27 74.32 419,638 +0.09(+0.12%)
Sep 20, 2018 73.72 74.36 73.31 74.22 135,567 +1.05(+1.44%)
Sep 19, 2018 73.35 74.36 72.90 73.17 186,073 -0.27(-0.37%)
Sep 18, 2018 72.81 73.72 72.12 73.45 133,133 +0.82(+1.13%)
Sep 17, 2018 72.85 73.31 71.94 72.62 199,842 -0.32(-0.44%)
Sep 14, 2018 72.58 73.58 72.58 72.94 139,442 +0.32(+0.44%)
Sep 13, 2018 72.21 72.85 71.98 72.62 166,699 +0.60(+0.83%)
Sep 12, 2018 71.39 72.35 70.97 72.03 186,359 +0.64(+0.90%)
Sep 11, 2018 70.65 71.80 70.42 71.39 257,130 +0.41(+0.58%)
Sep 10, 2018 70.47 71.39 70.20 70.97 279,214 +0.87(+1.24%)
Sep 07, 2018 69.69 70.20 69.05 70.10 195,350 +0.37(+0.53%)
Sep 06, 2018 70.42 70.56 68.82 69.74 226,954 -0.69(-0.98%)
Sep 05, 2018 69.92 70.74 69.30 70.42 150,041 +0.46(+0.65%)
Sep 04, 2018 70.38 70.38 69.05 69.97 273,480 -0.60(-0.84%)
Aug 31, 2018 70.56 70.56 70.56 0 +0.18(+0.26%)
Aug 30, 2018 70.88 71.29 70.24 70.38 109,479 -0.50(-0.71%)
Aug 29, 2018 70.56 71.07 69.97 70.88 75,475 +0.41(+0.58%)
Aug 28, 2018 70.74 70.81 70.10 70.47 165,971 +0.00(+0.00%)
Aug 27, 2018 70.88 71.52 70.38 70.47 105,675 -0.09(-0.13%)
Aug 24, 2018 70.52 70.70 69.92 70.56 91,833 +0.37(+0.52%)
Aug 23, 2018 71.34 71.48 70.20 70.20 92,465 -1.24(-1.73%)
Aug 22, 2018 71.48 71.66 71.02 71.43 93,897 -0.27(-0.38%)
Aug 21, 2018 70.88 72.26 70.88 71.71 266,298 +1.05(+1.49%)
Aug 20, 2018 70.15 71.00 69.78 70.65 225,390 +0.69(+0.98%)
Aug 17, 2018 69.92 70.42 69.87 69.97 200,701 +0.00(+0.00%)
Aug 16, 2018 70.33 70.56 69.92 69.97 307,230 +0.05(+0.07%)
Aug 15, 2018 70.10 70.20 68.46 69.92 328,132 -0.50(-0.72%)
Aug 14, 2018 67.68 70.42 67.68 70.42 450,744 +3.16(+4.70%)
Aug 13, 2018 66.22 69.00 65.58 67.26 443,582 +1.41(+2.15%)
Aug 10, 2018 70.37 70.37 63.94 65.85 410,827 -2.14(-3.15%)
Aug 09, 2018 68.04 68.50 67.63 67.99 208,811 +0.05(+0.07%)
Aug 08, 2018 66.99 67.99 66.99 67.95 150,862 +0.59(+0.88%)
Aug 07, 2018 67.17 67.67 66.63 67.36 162,162 +0.68(+1.03%)
Aug 06, 2018 65.58 66.72 65.58 66.67 179,061 +1.09(+1.67%)
Aug 03, 2018 65.85 66.26 65.12 65.58 186,938 -0.18(-0.28%)
Aug 02, 2018 65.39 66.26 64.98 65.76 304,316 -0.09(-0.14%)
Aug 01, 2018 68.13 68.40 65.58 65.85 330,016 -2.23(-3.28%)
Jul 31, 2018 66.90 68.72 66.85 68.09 156,784 +1.55(+2.33%)
Jul 30, 2018 67.04 67.58 66.35 66.53 166,447 -0.55(-0.82%)
Jul 27, 2018 68.18 68.36 67.01 67.08 91,331 -1.05(-1.54%)
Jul 26, 2018 67.08 68.31 67.04 68.13 141,716 +1.05(+1.56%)
Jul 25, 2018 67.49 67.90 66.58 67.08 178,498 -0.46(-0.68%)
Jul 24, 2018 68.77 69.09 67.26 67.54 194,723 -0.82(-1.20%)
Jul 23, 2018 69.00 68.09 68.36 95,510 -0.59(-0.86%)
Jul 20, 2018 68.63 69.82 68.45 68.95 144,165 +0.14(+0.20%)
Jul 19, 2018 67.22 69.00 67.22 68.82 155,313 +1.32(+1.96%)
Jul 18, 2018 66.49 67.67 66.12 67.49 87,623 +1.00(+1.51%)
Jul 17, 2018 65.99 66.85 65.99 66.49 77,328 +0.36(+0.55%)
Jul 16, 2018 66.76 67.26 65.99 66.12 80,241 -0.64(-0.96%)
Jul 13, 2018 66.31 67.13 66.12 66.76 126,911 +0.68(+1.04%)
Jul 12, 2018 66.53 66.53 65.44 66.08 103,865 -0.05(-0.07%)
Jul 11, 2018 66.26 66.95 65.76 66.12 133,942 -0.64(-0.96%)
Jul 10, 2018 66.44 67.13 66.26 66.76 183,656 +0.78(+1.17%)
Jul 09, 2018 65.62 66.26 65.62 65.99 137,941 +0.68(+1.05%)
Jul 06, 2018 65.26 65.90 65.01 65.30 78,223 -0.05(-0.07%)
Jul 05, 2018 64.62 65.39 64.07 65.35 91,298 +1.00(+1.56%)
Jul 03, 2018 64.35 64.35 64.35 0 -0.32(-0.49%)
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.