Applied Industrial Technologies (NY: AIT )

215.00 +1.53 (+0.72%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 54.98 55.57 54.23 55.09 269,714 -0.72(-1.29%)
May 28, 2020 58.17 58.17 55.64 55.82 209,870 -1.18(-2.07%)
May 27, 2020 56.97 57.36 56.12 56.99 231,191 +1.68(+3.04%)
May 26, 2020 54.85 55.94 54.63 55.31 153,556 +2.88(+5.49%)
May 22, 2020 52.62 52.62 51.43 52.43 112,749 +0.36(+0.69%)
May 21, 2020 52.69 53.38 51.78 52.07 161,928 -0.89(-1.69%)
May 20, 2020 52.21 53.62 52.19 52.97 170,384 +2.07(+4.07%)
May 19, 2020 52.14 52.99 50.90 50.90 131,715 -1.81(-3.44%)
May 18, 2020 49.62 53.16 49.62 52.71 243,224 +5.10(+10.71%)
May 15, 2020 47.85 49.28 47.32 47.61 630,492 -0.17(-0.36%)
May 14, 2020 44.43 47.86 43.65 47.78 281,685 +1.77(+3.84%)
May 13, 2020 47.77 47.77 45.22 46.01 173,694 -2.24(-4.64%)
May 12, 2020 50.36 50.73 48.20 48.25 187,554 -2.05(-4.07%)
May 11, 2020 49.73 50.81 48.02 50.30 238,285 -0.52(-1.02%)
May 08, 2020 50.49 50.84 49.40 50.82 252,739 +1.63(+3.32%)
May 07, 2020 49.25 49.70 48.41 49.18 174,092 +0.94(+1.96%)
May 06, 2020 48.92 49.32 47.58 48.24 215,516 -0.63(-1.29%)
May 05, 2020 47.38 50.29 47.38 48.87 332,921 +3.48(+7.67%)
May 04, 2020 47.72 47.75 44.81 45.39 423,785 -3.15(-6.49%)
May 01, 2020 48.02 48.70 46.72 48.54 271,496 -0.90(-1.81%)
Apr 30, 2020 50.45 53.36 47.54 49.44 364,337 -3.99(-7.47%)
Apr 29, 2020 50.99 54.23 50.74 53.43 288,997 +4.05(+8.20%)
Apr 28, 2020 48.82 49.80 47.94 49.38 286,918 +2.21(+4.68%)
Apr 27, 2020 45.86 47.82 45.86 47.17 421,035 +1.65(+3.63%)
Apr 24, 2020 44.18 45.77 44.10 45.52 231,015 +1.42(+3.21%)
Apr 23, 2020 42.77 44.57 42.70 44.11 188,410 +1.23(+2.86%)
Apr 22, 2020 42.70 43.80 42.02 42.88 164,374 +1.30(+3.13%)
Apr 21, 2020 42.42 42.74 41.16 41.58 179,242 -2.43(-5.51%)
Apr 20, 2020 43.13 44.60 42.63 44.00 169,730 -0.35(-0.79%)
Apr 17, 2020 44.59 45.31 43.59 44.35 227,306 +1.44(+3.36%)
Apr 16, 2020 43.17 44.07 41.45 42.91 311,401 -0.43(-1.00%)
Apr 15, 2020 45.20 45.30 43.13 43.34 259,974 -4.04(-8.52%)
Apr 14, 2020 47.96 48.39 46.85 47.38 132,757 +0.85(+1.83%)
Apr 13, 2020 48.39 48.39 46.11 46.53 150,514 -2.53(-5.15%)
Apr 09, 2020 46.65 49.24 45.61 49.06 212,047 +3.79(+8.38%)
Apr 08, 2020 44.82 45.80 43.34 45.27 250,243 +1.35(+3.07%)
Apr 07, 2020 44.98 46.22 43.30 43.92 258,207 +0.43(+1.00%)
Apr 06, 2020 42.03 43.48 41.24 43.48 363,222 +3.27(+8.12%)
Apr 03, 2020 40.88 41.23 39.06 40.22 209,609 -1.21(-2.92%)
Apr 02, 2020 40.09 41.75 39.89 41.43 178,142 +0.59(+1.46%)
Apr 01, 2020 41.12 41.87 40.30 40.83 203,022 -2.31(-5.36%)
Mar 31, 2020 41.87 43.73 41.55 43.14 286,039 +0.87(+2.05%)
Mar 30, 2020 41.54 43.31 40.95 42.28 230,669 +0.59(+1.43%)
Mar 27, 2020 44.46 46.13 40.93 41.68 328,614 -5.12(-10.95%)
Mar 26, 2020 43.04 47.48 43.04 46.81 442,735 +4.57(+10.81%)
Mar 25, 2020 37.69 43.84 36.80 42.24 417,464 +4.83(+12.92%)
Mar 24, 2020 35.12 37.57 35.12 37.41 272,103 +3.23(+9.44%)
Mar 23, 2020 33.27 34.69 31.42 34.18 271,180 +0.96(+2.90%)
Mar 20, 2020 34.68 35.88 32.53 33.22 555,497 -1.23(-3.56%)
Mar 19, 2020 30.11 34.90 28.93 34.44 374,545 +4.22(+13.96%)
Mar 18, 2020 38.82 39.41 29.22 30.23 385,365 -11.44(-27.45%)
Mar 17, 2020 39.33 41.70 38.10 41.66 493,587 +3.09(+8.00%)
Mar 16, 2020 37.76 39.96 37.06 38.58 399,783 -3.77(-8.89%)
Mar 13, 2020 42.00 42.34 38.55 42.34 312,507 +2.42(+6.05%)
Mar 12, 2020 41.78 42.71 39.80 39.93 469,752 -4.98(-11.09%)
Mar 11, 2020 44.78 46.51 44.10 44.91 419,599 -1.28(-2.78%)
Mar 10, 2020 47.47 47.70 44.23 46.19 321,143 +0.12(+0.27%)
Mar 09, 2020 49.69 50.21 46.06 46.07 431,349 -6.96(-13.13%)
Mar 06, 2020 50.46 53.39 50.46 53.03 390,077 +0.81(+1.55%)
Mar 05, 2020 54.07 54.84 51.23 52.22 270,653 -3.30(-5.95%)
Mar 04, 2020 55.36 55.61 54.12 55.52 214,930 +0.89(+1.62%)
Mar 03, 2020 55.34 57.13 54.43 54.64 257,666 -0.72(-1.30%)
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.