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 (%)
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%)
May 01, 2019 55.84 55.84 54.72 54.98 410,637 -0.45(-0.82%)
Apr 30, 2019 55.82 56.11 55.17 55.44 310,259 -0.09(-0.17%)
Apr 29, 2019 54.63 56.32 54.49 55.53 220,334 +0.71(+1.30%)
Apr 26, 2019 56.55 56.55 53.01 54.82 372,258 -2.16(-3.80%)
Apr 25, 2019 58.41 58.76 56.95 56.98 230,851 -1.75(-2.98%)
Apr 24, 2019 58.55 59.30 58.31 58.73 167,122 +0.01(+0.02%)
Apr 23, 2019 58.09 59.05 57.85 58.72 126,921 +0.80(+1.37%)
Apr 22, 2019 57.85 58.03 57.26 57.93 162,537 -0.06(-0.11%)
Apr 18, 2019 57.71 58.46 57.56 57.99 117,959 +0.19(+0.34%)
Apr 17, 2019 57.31 57.88 56.95 57.80 220,087 +0.89(+1.56%)
Apr 16, 2019 57.54 57.54 56.66 56.91 174,788 -0.31(-0.55%)
Apr 15, 2019 57.19 57.67 57.02 57.22 132,777 +0.04(+0.06%)
Apr 12, 2019 57.06 57.31 56.39 57.19 225,755 +0.64(+1.13%)
Apr 11, 2019 56.34 56.97 56.34 56.55 94,384 +0.55(+0.99%)
Apr 10, 2019 54.70 56.24 54.66 55.99 160,076 +1.23(+2.25%)
Apr 09, 2019 55.60 55.60 54.68 54.76 150,667 -1.14(-2.04%)
Apr 08, 2019 56.20 56.24 55.35 55.90 128,701 -0.43(-0.76%)
Apr 05, 2019 55.65 56.41 55.37 56.33 129,312 +0.92(+1.65%)
Apr 04, 2019 55.11 55.84 55.11 55.41 102,276 +0.51(+0.93%)
Apr 03, 2019 54.87 55.22 54.49 54.90 111,657 +0.65(+1.19%)
Apr 02, 2019 55.51 55.51 54.13 54.25 256,891 -1.16(-2.09%)
Apr 01, 2019 55.60 56.18 55.04 55.41 178,083 +0.41(+0.74%)
Mar 29, 2019 54.53 55.12 54.49 55.00 236,027 +1.00(+1.85%)
Mar 28, 2019 53.63 54.09 52.89 54.00 115,310 +0.67(+1.25%)
Mar 27, 2019 52.89 53.66 52.57 53.34 126,403 +0.28(+0.52%)
Mar 26, 2019 52.91 53.80 52.83 53.06 152,419 +0.64(+1.22%)
Mar 25, 2019 51.91 52.59 51.74 52.42 207,794 +0.52(+1.00%)
Mar 22, 2019 54.50 54.83 51.86 51.91 170,397 -2.99(-5.44%)
Mar 21, 2019 53.63 55.12 53.63 54.89 146,005 +1.15(+2.13%)
Mar 20, 2019 53.84 54.47 53.00 53.75 222,512 -0.09(-0.17%)
Mar 19, 2019 54.49 54.79 53.63 53.84 262,230 -0.34(-0.63%)
Mar 18, 2019 53.75 54.36 53.60 54.18 160,083 +0.48(+0.90%)
Mar 15, 2019 54.46 54.57 53.57 53.70 396,153 -0.07(-0.14%)
Mar 14, 2019 54.24 54.24 53.60 53.77 128,438 -0.59(-1.09%)
Mar 13, 2019 53.96 54.75 53.75 54.37 195,929 +0.60(+1.12%)
Mar 12, 2019 53.57 54.14 53.48 53.76 111,743 +0.19(+0.36%)
Mar 11, 2019 52.83 53.70 52.62 53.57 109,253 +0.81(+1.54%)
Mar 08, 2019 52.48 53.00 51.92 52.76 142,178 +0.80(+1.55%)
Mar 07, 2019 52.79 52.79 51.76 51.95 114,523 -0.79(-1.49%)
Mar 06, 2019 53.94 53.94 52.60 52.74 134,334 -1.22(-2.26%)
Mar 05, 2019 54.01 54.03 53.41 53.96 131,402 +0.00(+0.00%)
Mar 04, 2019 54.48 54.86 53.79 53.96 193,727 -0.45(-0.83%)
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.