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 (%)
Mar 29, 2019 54.49 55.08 54.45 54.96 236,228 +1.00(+1.85%)
Mar 28, 2019 53.59 54.04 52.84 53.96 115,409 +0.67(+1.25%)
Mar 27, 2019 52.85 53.62 52.53 53.29 126,511 +0.28(+0.52%)
Mar 26, 2019 52.87 53.76 52.78 53.02 152,549 +0.64(+1.22%)
Mar 25, 2019 51.87 52.54 51.69 52.38 207,972 +0.52(+1.00%)
Mar 22, 2019 54.46 54.78 51.81 51.86 170,543 -2.98(-5.44%)
Mar 21, 2019 53.58 55.08 53.58 54.85 146,130 +1.15(+2.13%)
Mar 20, 2019 53.79 54.42 52.95 53.70 222,702 -0.09(-0.17%)
Mar 19, 2019 54.45 54.74 53.59 53.79 262,454 -0.34(-0.63%)
Mar 18, 2019 53.71 54.31 53.55 54.13 160,220 +0.48(+0.90%)
Mar 15, 2019 54.41 54.52 53.52 53.65 396,492 -0.07(-0.14%)
Mar 14, 2019 54.19 54.19 53.55 53.73 128,548 -0.59(-1.09%)
Mar 13, 2019 53.91 54.71 53.70 54.32 196,096 +0.60(+1.12%)
Mar 12, 2019 53.52 54.10 53.44 53.72 111,839 +0.19(+0.36%)
Mar 11, 2019 52.78 53.65 52.57 53.52 109,346 +0.81(+1.54%)
Mar 08, 2019 52.43 52.95 51.87 52.71 142,299 +0.80(+1.55%)
Mar 07, 2019 52.75 52.75 51.71 51.91 114,621 -0.79(-1.49%)
Mar 06, 2019 53.89 53.89 52.55 52.69 134,449 -1.22(-2.26%)
Mar 05, 2019 53.97 53.99 53.37 53.91 131,514 +0.00(+0.00%)
Mar 04, 2019 54.43 54.82 53.75 53.91 193,892 -0.45(-0.83%)
Mar 01, 2019 54.37 54.48 53.36 54.37 177,577 +0.64(+1.19%)
Feb 28, 2019 54.33 54.56 53.72 53.73 187,718 -0.71(-1.31%)
Feb 27, 2019 54.79 55.03 54.09 54.44 145,491 -0.59(-1.07%)
Feb 26, 2019 55.61 55.61 54.81 55.03 199,477 -0.62(-1.11%)
Feb 25, 2019 55.87 56.12 55.65 55.65 286,543 +0.07(+0.13%)
Feb 22, 2019 55.97 56.14 55.40 55.58 162,319 +0.03(+0.05%)
Feb 21, 2019 55.68 55.71 55.17 55.55 233,881 -0.36(-0.64%)
Feb 20, 2019 54.60 55.95 54.59 55.91 268,597 +1.28(+2.35%)
Feb 19, 2019 53.43 54.86 53.27 54.62 348,136 +1.09(+2.04%)
Feb 15, 2019 53.97 54.23 53.23 53.53 464,449 +0.12(+0.23%)
Feb 14, 2019 53.23 54.18 53.04 53.41 202,657 -0.15(-0.28%)
Feb 13, 2019 53.47 53.88 53.17 53.56 188,516 +0.29(+0.55%)
Feb 12, 2019 52.32 53.29 52.11 53.27 272,286 +1.50(+2.89%)
Feb 11, 2019 51.90 52.16 51.41 51.77 255,506 +0.12(+0.23%)
Feb 08, 2019 51.01 51.68 50.84 51.65 213,122 +0.23(+0.45%)
Feb 07, 2019 52.38 52.60 51.20 51.42 245,224 -1.32(-2.51%)
Feb 06, 2019 52.98 53.19 52.64 52.74 133,532 -0.55(-1.03%)
Feb 05, 2019 53.83 53.93 53.06 53.29 202,558 -0.51(-0.96%)
Feb 04, 2019 53.17 54.11 53.17 53.81 401,248 +0.60(+1.12%)
Feb 01, 2019 54.36 54.63 53.15 53.21 302,767 -1.03(-1.90%)
Jan 31, 2019 53.49 54.47 53.01 54.24 273,702 +0.55(+1.03%)
Jan 30, 2019 54.43 54.43 52.80 53.69 370,990 -0.54(-1.00%)
Jan 29, 2019 54.23 55.27 53.78 54.23 374,535 +0.20(+0.37%)
Jan 28, 2019 53.45 54.52 53.44 54.03 300,502 -0.01(-0.02%)
Jan 25, 2019 51.36 55.10 51.36 54.04 666,022 +3.19(+6.27%)
Jan 24, 2019 51.75 53.03 50.43 50.85 585,077 -4.69(-8.44%)
Jan 23, 2019 56.98 57.09 55.17 55.54 280,307 -1.20(-2.12%)
Jan 22, 2019 56.66 57.08 56.07 56.74 290,897 -0.50(-0.87%)
Jan 18, 2019 56.29 57.67 56.21 57.24 216,821 +1.17(+2.08%)
Jan 17, 2019 53.97 56.56 53.97 56.07 222,596 +1.77(+3.27%)
Jan 16, 2019 54.20 54.69 53.95 54.30 205,809 +0.27(+0.49%)
Jan 15, 2019 54.61 55.23 53.13 54.03 197,039 +1.01(+1.91%)
Jan 14, 2019 52.95 53.69 52.36 53.02 149,650 -0.26(-0.48%)
Jan 11, 2019 52.22 53.78 52.22 53.28 220,738 +0.67(+1.28%)
Jan 10, 2019 51.40 52.75 50.88 52.61 153,955 +0.82(+1.58%)
Jan 09, 2019 51.13 52.23 50.98 51.79 146,969 +0.42(+0.82%)
Jan 08, 2019 50.45 51.75 50.45 51.36 225,193 +1.23(+2.46%)
Jan 07, 2019 49.30 50.47 49.24 50.13 183,627 +0.72(+1.45%)
Jan 04, 2019 48.60 49.82 48.60 49.42 221,173 +1.68(+3.52%)
Jan 03, 2019 48.72 48.76 47.43 47.73 126,759 -1.31(-2.66%)
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.