Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 61.21 61.21 59.87 59.98 83,143 -1.34(-2.19%)
Nov 27, 2019 61.04 61.46 60.86 61.32 215,683 +0.43(+0.71%)
Nov 26, 2019 60.63 61.06 60.60 60.89 283,745 +0.30(+0.50%)
Nov 25, 2019 59.95 60.74 59.35 60.59 224,427 +0.95(+1.59%)
Nov 22, 2019 59.26 59.76 59.13 59.64 265,718 +0.90(+1.54%)
Nov 21, 2019 58.15 58.98 57.73 58.74 199,173 +0.61(+1.05%)
Nov 20, 2019 58.46 59.27 57.99 58.13 174,151 -0.57(-0.98%)
Nov 19, 2019 58.94 59.30 58.41 58.70 188,416 +0.69(+1.18%)
Nov 18, 2019 58.29 58.29 57.49 58.01 121,162 -0.33(-0.56%)
Nov 15, 2019 58.72 58.77 57.81 58.34 110,822 +0.10(+0.18%)
Nov 14, 2019 58.75 59.15 58.08 58.24 114,472 -0.77(-1.31%)
Nov 13, 2019 59.07 59.65 58.68 59.01 148,855 -0.64(-1.07%)
Nov 12, 2019 59.73 59.85 58.97 59.64 155,217 +0.38(+0.65%)
Nov 11, 2019 59.03 59.66 58.96 59.26 133,775 -0.36(-0.61%)
Nov 08, 2019 59.07 59.84 58.76 59.63 129,984 +0.57(+0.97%)
Nov 07, 2019 58.86 59.30 58.37 59.06 186,787 +0.60(+1.02%)
Nov 06, 2019 59.02 59.02 57.88 58.46 178,623 -0.55(-0.93%)
Nov 05, 2019 58.90 59.66 58.56 59.01 378,469 +0.53(+0.91%)
Nov 04, 2019 58.82 58.90 58.19 58.48 254,754 +0.27(+0.47%)
Nov 01, 2019 56.36 58.42 56.36 58.21 181,015 +2.27(+4.06%)
Oct 31, 2019 56.59 56.98 55.20 55.93 342,009 -1.04(-1.82%)
Oct 30, 2019 55.86 56.97 55.03 56.97 713,767 +3.25(+6.06%)
Oct 29, 2019 53.03 53.99 52.87 53.72 202,686 +0.41(+0.77%)
Oct 28, 2019 53.22 53.78 53.12 53.31 164,053 +0.40(+0.76%)
Oct 25, 2019 52.57 53.16 52.46 52.91 121,319 +0.20(+0.37%)
Oct 24, 2019 53.14 53.15 52.24 52.71 92,258 -0.41(-0.77%)
Oct 23, 2019 53.34 53.51 52.60 53.12 110,906 -0.43(-0.80%)
Oct 22, 2019 52.26 53.66 52.06 53.55 125,871 +1.21(+2.30%)
Oct 21, 2019 52.25 53.19 52.25 52.34 131,802 +0.26(+0.50%)
Oct 18, 2019 51.70 52.35 51.60 52.08 122,281 +0.05(+0.09%)
Oct 17, 2019 51.94 52.64 51.79 52.04 176,109 +0.34(+0.65%)
Oct 16, 2019 51.70 52.61 51.56 51.70 113,365 -0.13(-0.25%)
Oct 15, 2019 51.57 52.27 51.51 51.83 107,044 +0.21(+0.40%)
Oct 14, 2019 51.34 51.92 51.08 51.62 79,405 -0.14(-0.27%)
Oct 11, 2019 51.21 53.02 51.21 51.77 178,020 +1.58(+3.15%)
Oct 10, 2019 49.73 50.55 49.68 50.19 109,048 +0.47(+0.94%)
Oct 09, 2019 49.81 50.02 49.34 49.72 144,350 +0.38(+0.78%)
Oct 08, 2019 49.70 50.03 49.04 49.33 255,241 -1.14(-2.26%)
Oct 07, 2019 50.71 51.06 50.44 50.48 252,528 -0.76(-1.48%)
Oct 04, 2019 50.43 51.29 50.36 51.23 147,636 +0.87(+1.73%)
Oct 03, 2019 49.81 50.48 49.13 50.36 210,275 +0.22(+0.45%)
Oct 02, 2019 50.32 50.49 49.59 50.14 245,904 -0.69(-1.36%)
Oct 01, 2019 53.48 53.91 50.71 50.83 190,369 -2.26(-4.26%)
Sep 30, 2019 51.84 53.32 51.84 53.09 330,672 +1.29(+2.49%)
Sep 27, 2019 51.91 52.38 51.73 51.80 308,218 +0.24(+0.47%)
Sep 26, 2019 51.73 52.51 51.53 51.56 278,573 -0.26(-0.51%)
Sep 25, 2019 51.08 51.85 50.43 51.82 443,532 +0.76(+1.48%)
Sep 24, 2019 51.19 51.69 50.60 51.06 432,237 -0.23(-0.46%)
Sep 23, 2019 50.91 51.76 50.66 51.30 160,837 +0.13(+0.26%)
Sep 20, 2019 51.20 51.70 50.67 51.17 732,835 -0.11(-0.22%)
Sep 19, 2019 51.92 52.46 51.25 51.28 327,470 -0.36(-0.71%)
Sep 18, 2019 52.69 52.69 51.02 51.64 331,199 -1.07(-2.02%)
Sep 17, 2019 53.16 53.16 52.05 52.71 231,669 -0.55(-1.04%)
Sep 16, 2019 53.30 54.61 53.22 53.26 245,929 -0.25(-0.47%)
Sep 13, 2019 53.15 53.84 52.63 53.51 362,994 +0.67(+1.27%)
Sep 12, 2019 52.92 53.20 51.66 52.84 228,547 -0.10(-0.19%)
Sep 11, 2019 52.44 53.38 51.51 52.94 399,889 +0.93(+1.78%)
Sep 10, 2019 50.25 52.24 49.68 52.02 315,275 +1.85(+3.69%)
Sep 09, 2019 49.55 50.17 49.30 50.17 452,392 +0.91(+1.84%)
Sep 06, 2019 50.07 50.32 49.06 49.26 330,899 -0.67(-1.35%)
Sep 05, 2019 48.82 50.40 48.00 49.93 302,294 +1.77(+3.67%)
Sep 04, 2019 49.11 49.21 48.14 48.17 216,168 -0.35(-0.71%)
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.