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 (%)
Oct 31, 2019 56.59 56.98 55.20 55.94 341,998 -1.04(-1.82%)
Oct 30, 2019 55.86 56.97 55.03 56.97 713,743 +3.25(+6.06%)
Oct 29, 2019 53.03 53.99 52.87 53.72 202,679 +0.41(+0.77%)
Oct 28, 2019 53.23 53.79 53.12 53.31 164,048 +0.40(+0.76%)
Oct 25, 2019 52.57 53.16 52.46 52.91 121,314 +0.20(+0.37%)
Oct 24, 2019 53.14 53.15 52.24 52.71 92,255 -0.41(-0.77%)
Oct 23, 2019 53.34 53.51 52.60 53.12 110,902 -0.43(-0.80%)
Oct 22, 2019 52.26 53.66 52.07 53.55 125,866 +1.21(+2.30%)
Oct 21, 2019 52.25 53.19 52.25 52.35 131,797 +0.26(+0.50%)
Oct 18, 2019 51.70 52.36 51.60 52.08 122,277 +0.05(+0.09%)
Oct 17, 2019 51.94 52.65 51.79 52.04 176,103 +0.34(+0.65%)
Oct 16, 2019 51.70 52.61 51.56 51.70 113,362 -0.13(-0.25%)
Oct 15, 2019 51.57 52.27 51.51 51.83 107,040 +0.21(+0.40%)
Oct 14, 2019 51.34 51.92 51.08 51.63 79,402 -0.14(-0.27%)
Oct 11, 2019 51.22 53.02 51.22 51.77 178,014 +1.58(+3.15%)
Oct 10, 2019 49.73 50.55 49.68 50.19 109,044 +0.47(+0.94%)
Oct 09, 2019 49.81 50.02 49.35 49.72 144,345 +0.38(+0.78%)
Oct 08, 2019 49.70 50.03 49.04 49.34 255,233 -1.14(-2.26%)
Oct 07, 2019 50.71 51.07 50.44 50.48 252,520 -0.76(-1.48%)
Oct 04, 2019 50.43 51.29 50.36 51.23 147,631 +0.87(+1.73%)
Oct 03, 2019 49.81 50.48 49.13 50.36 210,268 +0.22(+0.45%)
Oct 02, 2019 50.32 50.50 49.59 50.14 245,896 -0.69(-1.36%)
Oct 01, 2019 53.49 53.91 50.71 50.83 190,362 -2.26(-4.26%)
Sep 30, 2019 51.84 53.32 51.84 53.09 330,661 +1.29(+2.49%)
Sep 27, 2019 51.91 52.38 51.73 51.80 308,208 +0.24(+0.47%)
Sep 26, 2019 51.73 52.51 51.53 51.56 278,564 -0.26(-0.50%)
Sep 25, 2019 51.08 51.85 50.43 51.82 443,517 +0.76(+1.48%)
Sep 24, 2019 51.20 51.69 50.60 51.07 432,222 -0.23(-0.46%)
Sep 23, 2019 50.91 51.76 50.66 51.30 160,832 +0.13(+0.26%)
Sep 20, 2019 51.21 51.70 50.68 51.17 732,810 -0.11(-0.22%)
Sep 19, 2019 51.93 52.46 51.25 51.28 327,459 -0.36(-0.71%)
Sep 18, 2019 52.69 52.69 51.02 51.65 331,188 -1.07(-2.02%)
Sep 17, 2019 53.16 53.16 52.06 52.71 231,661 -0.55(-1.04%)
Sep 16, 2019 53.30 54.61 53.23 53.26 245,921 -0.25(-0.47%)
Sep 13, 2019 53.15 53.85 52.64 53.51 362,982 +0.67(+1.27%)
Sep 12, 2019 52.93 53.21 51.66 52.84 228,539 -0.10(-0.19%)
Sep 11, 2019 52.44 53.38 51.51 52.94 399,876 +0.93(+1.78%)
Sep 10, 2019 50.25 52.24 49.68 52.02 315,264 +1.85(+3.69%)
Sep 09, 2019 49.55 50.17 49.30 50.17 452,377 +0.91(+1.84%)
Sep 06, 2019 50.07 50.32 49.07 49.26 330,888 -0.67(-1.35%)
Sep 05, 2019 48.82 50.40 48.00 49.93 302,283 +1.77(+3.67%)
Sep 04, 2019 49.11 49.22 48.14 48.17 216,161 -0.35(-0.71%)
Sep 03, 2019 49.54 49.54 48.16 48.51 172,286 -1.39(-2.79%)
Aug 30, 2019 49.89 50.34 49.46 49.91 385,875 +0.43(+0.87%)
Aug 29, 2019 49.00 49.71 48.95 49.48 127,173 +1.15(+2.38%)
Aug 28, 2019 47.34 48.71 47.32 48.33 267,563 +0.85(+1.79%)
Aug 27, 2019 48.08 48.33 47.09 47.48 247,398 -0.13(-0.27%)
Aug 26, 2019 48.61 48.61 47.46 47.61 376,832 -0.40(-0.84%)
Aug 23, 2019 49.55 49.64 47.92 48.01 204,866 -1.80(-3.62%)
Aug 22, 2019 50.43 50.65 49.79 49.81 233,013 -0.50(-1.00%)
Aug 21, 2019 50.55 50.55 50.07 50.32 175,112 +0.27(+0.54%)
Aug 20, 2019 50.19 50.32 49.79 50.05 368,265 -0.30(-0.59%)
Aug 19, 2019 50.39 50.79 50.02 50.35 299,904 +0.62(+1.24%)
Aug 16, 2019 49.39 50.04 49.35 49.73 175,446 +0.64(+1.29%)
Aug 15, 2019 49.58 49.96 48.73 49.09 309,047 -0.23(-0.47%)
Aug 14, 2019 46.36 51.70 46.22 49.33 591,701 -0.74(-1.48%)
Aug 13, 2019 50.18 51.41 49.80 50.07 425,606 -0.33(-0.66%)
Aug 12, 2019 50.86 51.06 50.28 50.40 174,636 -1.03(-2.01%)
Aug 09, 2019 52.74 52.74 51.33 51.43 190,880 -1.43(-2.71%)
Aug 08, 2019 51.54 53.15 51.51 52.86 229,086 +1.75(+3.42%)
Aug 07, 2019 51.30 51.55 50.54 51.12 262,760 -0.89(-1.72%)
Aug 06, 2019 52.26 53.10 51.66 52.01 202,709 +0.13(+0.25%)
Aug 05, 2019 52.66 52.66 51.33 51.88 287,702 -1.92(-3.58%)
Aug 02, 2019 54.41 54.90 53.54 53.80 169,898 -1.13(-2.06%)
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.