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 (%)
Jan 31, 2019 53.53 54.52 53.06 54.29 273,459 +0.55(+1.03%)
Jan 30, 2019 54.48 54.48 52.84 53.74 370,661 -0.54(-1.00%)
Jan 29, 2019 54.28 55.32 53.83 54.28 374,202 +0.20(+0.37%)
Jan 28, 2019 53.50 54.57 53.49 54.08 300,235 -0.01(-0.02%)
Jan 25, 2019 51.41 55.15 51.41 54.09 665,431 +3.19(+6.27%)
Jan 24, 2019 51.80 53.08 50.48 50.89 584,558 -4.69(-8.44%)
Jan 23, 2019 57.03 57.14 55.22 55.59 280,058 -1.21(-2.12%)
Jan 22, 2019 56.71 57.13 56.12 56.79 290,638 -0.50(-0.87%)
Jan 18, 2019 56.34 57.72 56.26 57.29 216,629 +1.17(+2.08%)
Jan 17, 2019 54.02 56.61 54.02 56.12 222,398 +1.78(+3.27%)
Jan 16, 2019 54.25 54.74 53.99 54.34 205,627 +0.27(+0.49%)
Jan 15, 2019 54.66 55.28 53.18 54.08 196,864 +1.01(+1.91%)
Jan 14, 2019 52.99 53.74 52.40 53.07 149,517 -0.26(-0.48%)
Jan 11, 2019 52.27 53.83 52.27 53.32 220,542 +0.67(+1.28%)
Jan 10, 2019 51.45 52.80 50.92 52.65 153,818 +0.82(+1.58%)
Jan 09, 2019 51.17 52.27 51.02 51.83 146,839 +0.42(+0.82%)
Jan 08, 2019 50.49 51.80 50.49 51.41 224,993 +1.23(+2.46%)
Jan 07, 2019 49.34 50.52 49.28 50.18 183,464 +0.72(+1.45%)
Jan 04, 2019 48.64 49.86 48.64 49.46 220,977 +1.68(+3.52%)
Jan 03, 2019 48.76 48.81 47.47 47.78 126,647 -1.31(-2.66%)
Jan 02, 2019 47.59 49.40 47.59 49.08 246,660 -0.54(-1.09%)
Dec 31, 2018 49.38 49.65 48.58 49.62 177,716 +0.58(+1.18%)
Dec 28, 2018 49.48 50.10 48.56 49.05 194,673 -0.25(-0.50%)
Dec 27, 2018 47.82 49.33 46.57 49.29 188,836 +0.33(+0.68%)
Dec 26, 2018 47.50 49.08 46.52 48.96 211,718 +1.60(+3.38%)
Dec 24, 2018 48.21 48.71 47.30 47.36 119,455 -1.37(-2.81%)
Dec 21, 2018 50.40 50.77 48.35 48.73 938,800 -1.67(-3.30%)
Dec 20, 2018 50.23 51.00 49.62 50.40 237,617 +0.03(+0.05%)
Dec 19, 2018 51.68 53.08 50.23 50.37 192,046 -1.20(-2.32%)
Dec 18, 2018 51.47 52.65 51.30 51.57 159,442 +0.36(+0.70%)
Dec 17, 2018 52.43 52.88 50.86 51.21 276,375 -1.33(-2.54%)
Dec 14, 2018 52.95 54.04 52.27 52.54 147,064 -1.13(-2.11%)
Dec 13, 2018 54.65 55.03 53.27 53.67 127,722 -0.92(-1.69%)
Dec 12, 2018 54.65 55.63 53.70 54.59 129,632 +0.83(+1.54%)
Dec 11, 2018 54.81 55.35 53.02 53.77 99,725 -0.24(-0.44%)
Dec 10, 2018 54.96 55.07 53.53 54.00 184,056 -0.86(-1.58%)
Dec 07, 2018 55.80 56.81 54.37 54.87 192,716 -0.75(-1.34%)
Dec 06, 2018 55.61 56.01 54.29 55.61 154,444 -1.07(-1.88%)
Dec 04, 2018 59.95 60.14 56.52 56.68 141,412 -3.49(-5.80%)
Dec 03, 2018 60.71 61.35 59.62 60.17 101,298 +0.16(+0.26%)
Nov 30, 2018 59.27 60.48 59.06 60.01 184,673 +0.75(+1.26%)
Nov 29, 2018 60.01 60.47 59.08 59.27 80,373 -0.98(-1.62%)
Nov 28, 2018 58.53 60.46 57.75 60.24 215,478 +1.69(+2.89%)
Nov 27, 2018 59.13 59.60 58.35 58.55 100,694 -1.02(-1.71%)
Nov 26, 2018 59.70 60.07 58.96 59.57 112,489 +0.48(+0.81%)
Nov 23, 2018 59.18 59.84 58.94 59.09 38,912 -0.81(-1.35%)
Nov 21, 2018 59.90 59.90 59.90 0 +0.44(+0.74%)
Nov 20, 2018 59.48 60.32 57.79 59.46 189,475 -0.63(-1.04%)
Nov 19, 2018 60.70 60.98 59.77 60.09 127,710 -0.70(-1.15%)
Nov 16, 2018 60.50 61.15 59.75 60.78 253,368 -0.19(-0.32%)
Nov 15, 2018 59.73 61.36 59.17 60.98 134,255 +0.76(+1.27%)
Nov 14, 2018 60.69 61.01 59.56 60.21 156,588 +0.27(+0.45%)
Nov 13, 2018 60.72 61.70 59.80 59.95 140,109 -0.58(-0.95%)
Nov 12, 2018 61.95 62.20 60.34 60.52 138,211 -1.28(-2.07%)
Nov 09, 2018 62.81 63.26 60.80 61.81 102,862 -1.33(-2.10%)
Nov 08, 2018 63.94 63.94 62.86 63.13 130,327 -0.91(-1.42%)
Nov 07, 2018 62.25 64.48 61.75 64.04 189,044 +2.50(+4.06%)
Nov 06, 2018 61.28 62.02 61.06 61.54 201,281 +0.20(+0.33%)
Nov 05, 2018 61.50 62.25 60.52 61.34 234,157 +0.13(+0.21%)
Nov 02, 2018 61.80 62.83 60.63 61.21 148,724 -0.42(-0.68%)
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.