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 (%)
Jul 31, 2019 57.47 58.14 56.38 56.59 333,515 -0.45(-0.78%)
Jul 30, 2019 55.99 57.24 55.68 57.04 197,250 +0.75(+1.34%)
Jul 29, 2019 56.27 56.57 55.71 56.28 196,721 -0.12(-0.21%)
Jul 26, 2019 56.40 56.69 55.85 56.41 167,495 +0.07(+0.13%)
Jul 25, 2019 57.02 57.08 56.02 56.33 140,233 -0.79(-1.38%)
Jul 24, 2019 55.21 57.21 55.21 57.12 129,108 +1.68(+3.04%)
Jul 23, 2019 54.02 55.51 54.02 55.44 124,077 +1.79(+3.33%)
Jul 22, 2019 53.21 53.94 53.08 53.65 103,298 +0.37(+0.70%)
Jul 19, 2019 53.22 54.43 53.22 53.28 191,039 +0.03(+0.05%)
Jul 18, 2019 53.43 53.65 52.90 53.25 87,646 -0.26(-0.49%)
Jul 17, 2019 54.57 54.68 53.48 53.51 109,267 -1.15(-2.11%)
Jul 16, 2019 54.64 55.34 54.28 54.67 121,961 +0.07(+0.12%)
Jul 15, 2019 55.25 55.25 53.95 54.60 123,841 -0.45(-0.81%)
Jul 12, 2019 54.09 55.37 54.09 55.05 171,903 +0.88(+1.63%)
Jul 11, 2019 55.11 55.57 53.85 54.16 196,861 -0.97(-1.75%)
Jul 10, 2019 55.33 56.01 54.64 55.13 100,295 -0.37(-0.67%)
Jul 09, 2019 56.22 56.22 55.01 55.50 170,733 -0.84(-1.49%)
Jul 08, 2019 56.78 56.89 56.02 56.34 124,769 -0.60(-1.06%)
Jul 05, 2019 56.52 56.95 55.54 56.95 115,032 +0.14(+0.25%)
Jul 03, 2019 56.80 57.09 56.39 56.81 58,483 +0.31(+0.54%)
Jul 02, 2019 56.75 56.86 55.91 56.50 115,824 -0.25(-0.44%)
Jul 01, 2019 58.11 58.47 56.28 56.75 310,087 -0.48(-0.85%)
Jun 28, 2019 56.50 58.01 56.50 57.23 357,675 +0.70(+1.23%)
Jun 27, 2019 55.15 56.66 55.15 56.54 227,881 +1.50(+2.72%)
Jun 26, 2019 54.88 55.42 54.43 55.04 292,201 +0.29(+0.53%)
Jun 25, 2019 54.53 55.58 54.13 54.75 232,234 +0.33(+0.62%)
Jun 24, 2019 54.69 54.96 54.02 54.42 246,982 -0.03(-0.05%)
Jun 21, 2019 54.70 55.37 54.15 54.44 288,871 -0.70(-1.27%)
Jun 20, 2019 54.83 55.42 54.49 55.14 237,200 +1.08(+2.00%)
Jun 19, 2019 53.16 54.09 52.96 54.06 206,280 +0.92(+1.73%)
Jun 18, 2019 52.80 53.95 52.61 53.14 157,340 +0.87(+1.65%)
Jun 17, 2019 52.97 52.97 52.20 52.28 123,332 -0.58(-1.09%)
Jun 14, 2019 53.43 53.62 52.44 52.85 103,529 -0.65(-1.22%)
Jun 13, 2019 53.21 53.72 52.95 53.50 352,478 +0.37(+0.70%)
Jun 12, 2019 52.82 53.75 52.63 53.13 72,781 +0.28(+0.53%)
Jun 11, 2019 54.36 54.62 52.68 52.85 435,511 -1.09(-2.02%)
Jun 10, 2019 53.62 54.12 53.58 53.94 381,745 +0.64(+1.20%)
Jun 07, 2019 53.44 53.97 53.16 53.30 345,849 +0.30(+0.56%)
Jun 06, 2019 53.41 53.47 52.38 53.00 78,859 -0.33(-0.63%)
Jun 05, 2019 53.88 53.88 52.76 53.34 114,368 -0.31(-0.57%)
Jun 04, 2019 52.10 53.68 52.10 53.64 138,687 +2.17(+4.21%)
Jun 03, 2019 50.62 51.80 50.62 51.48 181,724 +0.94(+1.86%)
May 31, 2019 50.33 50.89 50.03 50.54 141,156 -0.50(-0.98%)
May 30, 2019 51.51 51.93 50.76 51.04 109,049 -0.38(-0.74%)
May 29, 2019 51.10 51.61 50.82 51.42 119,874 -0.07(-0.14%)
May 28, 2019 51.72 51.89 51.32 51.49 119,902 +0.02(+0.04%)
May 24, 2019 51.21 51.66 50.88 51.48 227,162 +0.55(+1.08%)
May 23, 2019 51.13 51.28 50.18 50.93 225,905 -0.56(-1.08%)
May 22, 2019 52.45 52.53 51.19 51.48 141,332 -1.09(-2.07%)
May 21, 2019 52.26 52.78 52.15 52.57 142,757 +0.69(+1.33%)
May 20, 2019 50.69 51.89 50.61 51.88 201,933 +0.69(+1.34%)
May 17, 2019 51.06 51.55 50.69 51.20 209,531 -0.12(-0.24%)
May 16, 2019 51.06 51.78 50.93 51.32 299,842 +0.51(+1.01%)
May 15, 2019 50.42 50.99 50.04 50.81 86,578 -0.14(-0.27%)
May 14, 2019 50.73 51.35 50.19 50.95 122,636 +0.42(+0.83%)
May 13, 2019 51.46 51.46 50.26 50.53 206,400 -2.09(-3.97%)
May 10, 2019 52.71 52.88 51.56 52.62 98,065 -0.29(-0.54%)
May 09, 2019 52.97 53.13 52.17 52.90 99,322 -0.49(-0.92%)
May 08, 2019 54.12 54.20 53.26 53.39 145,091 -0.49(-0.91%)
May 07, 2019 54.72 55.06 53.46 53.88 101,297 -1.60(-2.88%)
May 06, 2019 54.74 55.50 54.74 55.48 126,365 -0.30(-0.53%)
May 03, 2019 54.92 55.82 54.86 55.78 159,585 +1.37(+2.52%)
May 02, 2019 55.06 55.06 53.47 54.41 189,745 -0.57(-1.04%)
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.