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 30, 2020 58.23 59.31 57.56 58.26 191,855 -0.41(-0.70%)
Oct 29, 2020 57.05 59.06 56.59 58.67 196,888 +1.18(+2.06%)
Oct 28, 2020 56.11 58.30 55.94 57.49 233,930 +0.24(+0.42%)
Oct 27, 2020 57.86 57.98 57.00 57.25 173,950 -0.81(-1.40%)
Oct 26, 2020 58.23 58.54 57.19 58.06 191,007 -1.03(-1.74%)
Oct 23, 2020 58.84 59.13 57.93 59.09 123,328 +0.83(+1.43%)
Oct 22, 2020 59.34 59.68 57.86 58.26 204,254 -0.77(-1.31%)
Oct 21, 2020 59.97 60.31 59.01 59.04 103,659 -0.95(-1.59%)
Oct 20, 2020 59.62 60.53 59.44 59.99 150,330 +0.82(+1.39%)
Oct 19, 2020 59.80 59.91 58.97 59.17 178,724 -0.32(-0.55%)
Oct 16, 2020 58.83 60.03 58.83 59.50 231,043 +0.67(+1.14%)
Oct 15, 2020 56.84 58.83 56.61 58.83 124,063 +1.21(+2.10%)
Oct 14, 2020 57.95 58.21 57.45 57.62 164,860 +0.29(+0.50%)
Oct 13, 2020 57.51 58.00 56.86 57.33 191,863 -0.97(-1.67%)
Oct 12, 2020 57.33 58.59 57.33 58.30 102,414 +1.04(+1.82%)
Oct 09, 2020 57.83 58.07 57.12 57.26 161,887 +0.29(+0.50%)
Oct 08, 2020 56.94 57.54 56.33 56.98 210,315 +0.79(+1.41%)
Oct 07, 2020 55.61 56.58 55.61 56.18 225,806 +1.24(+2.26%)
Oct 06, 2020 55.57 56.71 54.72 54.94 326,357 +0.23(+0.42%)
Oct 05, 2020 53.75 54.81 53.64 54.71 298,810 +1.73(+3.26%)
Oct 02, 2020 51.97 54.23 51.97 52.99 448,465 +0.00(+0.00%)
Oct 01, 2020 52.60 53.48 52.33 52.99 271,679 +0.40(+0.76%)
Sep 30, 2020 52.39 53.53 52.05 52.59 327,108 +0.36(+0.69%)
Sep 29, 2020 52.29 52.68 51.41 52.22 179,621 -0.17(-0.33%)
Sep 28, 2020 52.01 53.25 52.01 52.39 158,325 +1.18(+2.31%)
Sep 25, 2020 50.43 51.41 50.43 51.21 153,505 +0.31(+0.60%)
Sep 24, 2020 50.55 51.87 49.96 50.91 135,957 +0.55(+1.10%)
Sep 23, 2020 51.70 52.59 50.31 50.35 155,247 -1.35(-2.60%)
Sep 22, 2020 50.72 51.77 50.62 51.70 175,920 +1.00(+1.98%)
Sep 21, 2020 52.18 52.56 49.87 50.70 357,367 -2.61(-4.89%)
Sep 18, 2020 55.34 55.49 53.08 53.30 613,496 -1.90(-3.44%)
Sep 17, 2020 54.68 55.42 54.33 55.20 189,316 -0.26(-0.46%)
Sep 16, 2020 54.40 56.25 54.07 55.46 297,628 +1.13(+2.07%)
Sep 15, 2020 54.95 55.59 54.18 54.33 164,593 -0.44(-0.80%)
Sep 14, 2020 55.22 55.72 54.42 54.77 274,082 -0.03(-0.05%)
Sep 11, 2020 54.94 55.61 54.17 54.80 181,586 +0.04(+0.07%)
Sep 10, 2020 57.20 57.20 54.70 54.76 147,709 -2.02(-3.56%)
Sep 09, 2020 57.20 57.45 55.98 56.78 175,226 +0.19(+0.34%)
Sep 08, 2020 57.64 58.01 56.50 56.59 231,237 -1.58(-2.72%)
Sep 04, 2020 59.80 59.80 57.54 58.18 146,065 -0.45(-0.77%)
Sep 03, 2020 60.35 60.35 58.36 58.63 247,998 -1.49(-2.48%)
Sep 02, 2020 59.55 60.38 59.03 60.12 206,035 +0.52(+0.86%)
Sep 01, 2020 58.74 59.64 58.06 59.60 168,021 +2.14(+3.72%)
Aug 31, 2020 57.92 58.13 57.21 57.46 283,606 -0.50(-0.86%)
Aug 28, 2020 57.64 58.22 57.35 57.96 93,779 +0.62(+1.08%)
Aug 27, 2020 57.91 58.27 57.21 57.34 109,667 +0.09(+0.15%)
Aug 26, 2020 57.21 57.62 57.04 57.25 96,359 -0.24(-0.41%)
Aug 25, 2020 57.86 58.04 56.75 57.49 164,777 -0.33(-0.58%)
Aug 24, 2020 57.76 58.42 56.85 57.83 237,382 +0.69(+1.20%)
Aug 21, 2020 57.71 58.36 56.85 57.14 177,500 -1.05(-1.80%)
Aug 20, 2020 57.66 58.89 57.66 58.19 135,886 -0.23(-0.39%)
Aug 19, 2020 60.33 60.50 58.25 58.42 193,101 -1.89(-3.13%)
Aug 18, 2020 60.55 60.89 60.15 60.31 152,581 -0.30(-0.49%)
Aug 17, 2020 60.54 61.65 59.96 60.60 239,875 +0.20(+0.33%)
Aug 14, 2020 61.06 61.06 59.87 60.40 175,614 -0.82(-1.34%)
Aug 13, 2020 64.02 64.25 61.08 61.22 150,040 -3.18(-4.93%)
Aug 12, 2020 64.12 65.44 62.03 64.40 246,943 -1.19(-1.81%)
Aug 11, 2020 66.27 66.73 65.37 65.59 227,490 +0.36(+0.55%)
Aug 10, 2020 64.02 66.49 63.87 65.23 233,929 +1.34(+2.10%)
Aug 07, 2020 61.93 63.93 61.93 63.89 183,921 +1.95(+3.14%)
Aug 06, 2020 62.53 62.68 61.56 61.94 118,341 -0.73(-1.17%)
Aug 05, 2020 61.69 62.69 61.44 62.67 121,642 +1.75(+2.87%)
Aug 04, 2020 60.73 61.38 60.48 60.92 143,254 -0.23(-0.37%)
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.