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 (%)
Jul 31, 2019 57.41 58.08 56.33 56.54 333,811 -0.45(-0.78%)
Jul 30, 2019 55.94 57.19 55.63 56.99 197,425 +0.75(+1.34%)
Jul 29, 2019 56.22 56.52 55.66 56.23 196,896 -0.12(-0.21%)
Jul 26, 2019 56.35 56.64 55.80 56.36 167,644 +0.07(+0.13%)
Jul 25, 2019 56.97 57.03 55.97 56.28 140,357 -0.79(-1.38%)
Jul 24, 2019 55.16 57.16 55.16 57.07 129,223 +1.68(+3.04%)
Jul 23, 2019 53.97 55.46 53.97 55.39 124,187 +1.78(+3.33%)
Jul 22, 2019 53.16 53.89 53.04 53.60 103,389 +0.37(+0.70%)
Jul 19, 2019 53.17 54.38 53.17 53.23 191,209 +0.03(+0.05%)
Jul 18, 2019 53.38 53.60 52.85 53.21 87,723 -0.26(-0.49%)
Jul 17, 2019 54.52 54.63 53.43 53.47 109,364 -1.15(-2.11%)
Jul 16, 2019 54.59 55.29 54.23 54.62 122,069 +0.06(+0.12%)
Jul 15, 2019 55.20 55.20 53.90 54.55 123,951 -0.45(-0.81%)
Jul 12, 2019 54.04 55.32 54.04 55.00 172,056 +0.88(+1.63%)
Jul 11, 2019 55.06 55.52 53.80 54.12 197,036 -0.97(-1.75%)
Jul 10, 2019 55.28 55.96 54.59 55.08 100,384 -0.37(-0.67%)
Jul 09, 2019 56.17 56.17 54.96 55.45 170,885 -0.84(-1.49%)
Jul 08, 2019 56.73 56.84 55.97 56.29 124,880 -0.60(-1.06%)
Jul 05, 2019 56.47 56.90 55.49 56.89 115,134 +0.14(+0.25%)
Jul 03, 2019 56.75 57.04 56.34 56.76 58,535 +0.31(+0.54%)
Jul 02, 2019 56.70 56.81 55.86 56.45 115,927 -0.25(-0.44%)
Jul 01, 2019 58.06 58.42 56.23 56.70 310,363 -0.48(-0.85%)
Jun 28, 2019 56.45 57.95 56.45 57.18 357,993 +0.70(+1.23%)
Jun 27, 2019 55.10 56.61 55.10 56.49 228,083 +1.50(+2.72%)
Jun 26, 2019 54.83 55.37 54.39 54.99 292,461 +0.29(+0.53%)
Jun 25, 2019 54.48 55.53 54.08 54.70 232,440 +0.33(+0.62%)
Jun 24, 2019 54.65 54.92 53.97 54.37 247,201 -0.03(-0.05%)
Jun 21, 2019 54.65 55.32 54.11 54.39 289,127 -0.70(-1.27%)
Jun 20, 2019 54.78 55.37 54.44 55.09 237,410 +1.08(+2.00%)
Jun 19, 2019 53.11 54.04 52.92 54.01 206,463 +0.92(+1.73%)
Jun 18, 2019 52.75 53.90 52.56 53.09 157,480 +0.86(+1.65%)
Jun 17, 2019 52.93 52.93 52.15 52.23 123,441 -0.58(-1.09%)
Jun 14, 2019 53.38 53.58 52.39 52.81 103,621 -0.65(-1.22%)
Jun 13, 2019 53.16 53.67 52.91 53.46 352,791 +0.37(+0.70%)
Jun 12, 2019 52.78 53.70 52.58 53.08 72,845 +0.28(+0.53%)
Jun 11, 2019 54.31 54.57 52.64 52.81 435,898 -1.09(-2.02%)
Jun 10, 2019 53.58 54.07 53.53 53.89 382,084 +0.64(+1.20%)
Jun 07, 2019 53.39 53.92 53.11 53.25 346,157 +0.30(+0.56%)
Jun 06, 2019 53.36 53.42 52.33 52.95 78,929 -0.33(-0.63%)
Jun 05, 2019 53.83 53.83 52.71 53.29 114,469 -0.31(-0.57%)
Jun 04, 2019 52.05 53.63 52.05 53.60 138,810 +2.17(+4.21%)
Jun 03, 2019 50.58 51.76 50.58 51.43 181,885 +0.94(+1.86%)
May 31, 2019 50.29 50.85 49.99 50.49 141,282 -0.50(-0.98%)
May 30, 2019 51.47 51.89 50.71 50.99 109,146 -0.38(-0.74%)
May 29, 2019 51.06 51.56 50.77 51.37 119,981 -0.07(-0.14%)
May 28, 2019 51.67 51.85 51.27 51.45 120,009 +0.02(+0.04%)
May 24, 2019 51.16 51.62 50.84 51.43 227,364 +0.55(+1.08%)
May 23, 2019 51.09 51.23 50.14 50.88 226,106 -0.56(-1.08%)
May 22, 2019 52.41 52.48 51.15 51.44 141,458 -1.09(-2.07%)
May 21, 2019 52.21 52.73 52.10 52.53 142,884 +0.69(+1.33%)
May 20, 2019 50.64 51.85 50.57 51.84 202,112 +0.69(+1.34%)
May 17, 2019 51.01 51.50 50.65 51.15 209,717 -0.12(-0.24%)
May 16, 2019 51.01 51.73 50.89 51.27 300,108 +0.51(+1.01%)
May 15, 2019 50.38 50.95 50.00 50.76 86,655 -0.14(-0.27%)
May 14, 2019 50.69 51.30 50.15 50.90 122,745 +0.42(+0.83%)
May 13, 2019 51.42 51.42 50.21 50.48 206,584 -2.09(-3.97%)
May 10, 2019 52.66 52.83 51.52 52.57 98,152 -0.29(-0.54%)
May 09, 2019 52.92 53.08 52.13 52.86 99,410 -0.49(-0.92%)
May 08, 2019 54.07 54.15 53.21 53.35 145,220 -0.49(-0.91%)
May 07, 2019 54.67 55.01 53.41 53.84 101,387 -1.60(-2.88%)
May 06, 2019 54.69 55.45 54.69 55.44 126,478 -0.30(-0.53%)
May 03, 2019 54.87 55.77 54.82 55.73 159,727 +1.37(+2.52%)
May 02, 2019 55.01 55.01 53.42 54.36 189,913 -0.57(-1.04%)
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.