Applied Industrial Technologies (NY: AIT )

88.49 USD +0.56 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 54.11 54.72 53.79 54.33 131,300 -0.54(-0.98%)
May 30, 2019 55.38 55.83 54.57 54.87 101,435 -0.41(-0.74%)
May 29, 2019 54.94 55.48 54.63 55.28 111,504 -0.08(-0.14%)
May 28, 2019 55.60 55.79 55.17 55.36 111,530 +0.02(+0.04%)
May 24, 2019 55.05 55.54 54.70 55.34 211,300 +0.59(+1.08%)
May 23, 2019 54.97 55.13 53.95 54.75 210,131 -0.60(-1.08%)
May 22, 2019 56.39 56.47 55.03 55.35 131,464 -1.17(-2.07%)
May 21, 2019 56.18 56.74 56.06 56.52 132,789 +0.74(+1.33%)
May 20, 2019 54.49 55.79 54.41 55.78 187,833 +0.74(+1.34%)
May 17, 2019 54.89 55.42 54.50 55.04 194,900 -0.13(-0.24%)
May 16, 2019 54.89 55.67 54.76 55.17 278,905 +0.55(+1.01%)
May 15, 2019 54.21 54.82 53.80 54.62 80,533 -0.15(-0.27%)
May 14, 2019 54.54 55.20 53.96 54.77 114,073 +0.14(+0.26%)
May 13, 2019 55.64 55.64 54.34 54.63 190,899 -2.26(-3.97%)
May 10, 2019 56.99 57.17 55.75 56.89 90,700 -0.31(-0.54%)
May 09, 2019 57.27 57.44 56.41 57.20 91,863 -0.53(-0.92%)
May 08, 2019 58.51 58.60 57.58 57.73 134,194 -0.53(-0.91%)
May 07, 2019 59.16 59.53 57.80 58.26 93,689 -1.73(-2.88%)
May 06, 2019 59.18 60.01 59.18 59.99 116,875 -0.32(-0.53%)
May 03, 2019 59.38 60.35 59.32 60.31 147,600 +1.48(+2.52%)
May 02, 2019 59.53 59.53 57.81 58.83 175,494 -0.62(-1.04%)
May 01, 2019 60.37 60.37 59.16 59.45 379,796 -0.49(-0.82%)
Apr 30, 2019 60.35 60.67 59.65 59.94 286,957 -0.10(-0.17%)
Apr 29, 2019 59.07 60.89 58.92 60.04 203,786 +0.77(+1.30%)
Apr 26, 2019 61.14 61.14 57.31 59.27 344,300 -2.34(-3.80%)
Apr 25, 2019 63.15 63.53 61.58 61.61 213,513 -1.89(-2.98%)
Apr 24, 2019 63.31 64.12 63.05 63.50 154,571 +0.01(+0.02%)
Apr 23, 2019 62.81 63.85 62.55 63.49 117,389 +0.86(+1.37%)
Apr 22, 2019 62.55 62.74 61.91 62.63 150,330 -0.07(-0.11%)
Apr 18, 2019 62.40 63.21 62.23 62.70 109,100 +0.21(+0.34%)
Apr 17, 2019 61.96 62.58 61.58 62.49 203,558 +0.96(+1.56%)
Apr 16, 2019 62.21 62.21 61.26 61.53 161,661 -0.34(-0.55%)
Apr 15, 2019 61.83 62.35 61.65 61.87 122,805 +0.04(+0.06%)
Apr 12, 2019 61.69 61.96 60.97 61.83 208,800 +0.69(+1.13%)
Apr 11, 2019 60.92 61.60 60.92 61.14 87,296 +0.60(+0.99%)
Apr 10, 2019 59.14 60.81 59.10 60.54 148,054 +1.33(+2.25%)
Apr 09, 2019 60.11 60.11 59.12 59.21 139,351 -1.23(-2.04%)
Apr 08, 2019 60.76 60.81 59.85 60.44 119,035 -0.46(-0.76%)
Apr 05, 2019 60.17 60.99 59.87 60.90 119,600 +0.99(+1.65%)
Apr 04, 2019 59.58 60.37 59.58 59.91 94,595 +0.55(+0.93%)
Apr 03, 2019 59.33 59.70 58.91 59.36 103,271 +0.70(+1.19%)
Apr 02, 2019 60.02 60.02 58.53 58.66 237,597 -1.25(-2.09%)
Apr 01, 2019 60.12 60.74 59.51 59.91 164,708 +0.44(+0.74%)
Mar 29, 2019 58.96 59.60 58.92 59.47 218,300 +1.08(+1.85%)
Mar 28, 2019 57.99 58.48 57.18 58.39 106,650 +0.72(+1.25%)
Mar 27, 2019 57.19 58.02 56.84 57.67 116,910 +0.30(+0.52%)
Mar 26, 2019 57.21 58.17 57.12 57.37 140,972 +0.69(+1.22%)
Mar 25, 2019 56.13 56.86 55.94 56.68 192,188 +0.56(+1.00%)
Mar 22, 2019 58.93 59.28 56.07 56.12 157,600 -3.23(-5.44%)
Mar 21, 2019 57.98 59.60 57.98 59.35 135,040 +1.24(+2.13%)
Mar 20, 2019 58.21 58.89 57.30 58.11 205,800 -0.10(-0.17%)
Mar 19, 2019 58.92 59.24 57.99 58.21 242,535 -0.37(-0.63%)
Mar 18, 2019 58.12 58.77 57.95 58.58 148,060 +0.52(+0.90%)
Mar 15, 2019 58.88 59.00 57.92 58.06 366,400 -0.08(-0.14%)
Mar 14, 2019 58.64 58.64 57.95 58.14 118,792 -0.64(-1.09%)
Mar 13, 2019 58.34 59.20 58.11 58.78 181,214 +0.65(+1.12%)
Mar 12, 2019 57.92 58.54 57.83 58.13 103,351 +0.21(+0.36%)
Mar 11, 2019 57.12 58.06 56.89 57.92 101,048 +0.88(+1.54%)
Mar 08, 2019 56.74 57.30 56.13 57.04 131,500 +0.87(+1.55%)
Mar 07, 2019 57.08 57.08 55.96 56.17 105,922 -0.85(-1.49%)
Mar 06, 2019 58.32 58.32 56.87 57.02 124,245 -1.32(-2.26%)
Mar 05, 2019 58.40 58.42 57.75 58.34 121,533 +0.00(+0.00%)
Mar 04, 2019 58.90 59.32 58.16 58.34 179,177 -0.49(-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.