Applied Industrial Technologies (NY: AIT )

214.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 74.78 74.78 74.78 112,726 +0.39(+0.53%)
Dec 30, 2020 73.95 75.44 73.95 74.38 112,726 +0.43(+0.58%)
Dec 29, 2020 75.52 75.52 73.16 73.95 98,179 -1.16(-1.54%)
Dec 28, 2020 75.40 76.32 74.89 75.11 145,053 +0.24(+0.32%)
Dec 24, 2020 74.58 75.01 73.98 74.87 32,644 +0.52(+0.70%)
Dec 23, 2020 74.41 74.96 73.62 74.35 96,049 +0.20(+0.27%)
Dec 22, 2020 74.71 75.02 73.66 74.15 103,198 -0.63(-0.85%)
Dec 21, 2020 73.49 75.45 72.91 74.79 152,138 -0.48(-0.64%)
Dec 18, 2020 76.81 77.45 75.05 75.27 582,499 -1.58(-2.06%)
Dec 17, 2020 76.34 76.99 75.44 76.85 105,603 +0.82(+1.08%)
Dec 16, 2020 76.42 76.75 75.38 76.02 151,912 +0.04(+0.05%)
Dec 15, 2020 73.92 76.06 73.57 75.98 243,769 +2.77(+3.78%)
Dec 14, 2020 74.81 74.81 72.98 73.21 182,828 -0.61(-0.83%)
Dec 11, 2020 72.78 74.30 72.65 73.83 123,592 +0.24(+0.33%)
Dec 10, 2020 74.23 74.85 72.81 73.59 105,615 -1.52(-2.03%)
Dec 09, 2020 75.05 75.73 74.23 75.11 151,371 +0.81(+1.08%)
Dec 08, 2020 73.51 75.02 73.44 74.31 155,656 +0.25(+0.34%)
Dec 07, 2020 74.28 74.37 73.33 74.06 118,878 -0.43(-0.58%)
Dec 04, 2020 74.30 75.00 73.95 74.49 149,249 +0.78(+1.05%)
Dec 03, 2020 73.52 74.41 73.29 73.71 101,035 +0.32(+0.43%)
Dec 02, 2020 74.50 74.79 72.82 73.40 130,638 -1.11(-1.49%)
Dec 01, 2020 76.30 76.30 74.47 74.51 177,587 -0.69(-0.92%)
Nov 30, 2020 76.49 77.13 74.96 75.20 237,758 -2.00(-2.60%)
Nov 27, 2020 76.55 77.42 76.20 77.20 55,903 +0.13(+0.17%)
Nov 25, 2020 77.81 77.81 76.54 77.07 192,115 -1.32(-1.69%)
Nov 24, 2020 77.38 79.03 76.12 78.39 196,281 +2.49(+3.28%)
Nov 23, 2020 74.47 75.92 74.20 75.90 157,853 +2.42(+3.29%)
Nov 20, 2020 73.21 73.58 72.57 73.48 171,464 -0.34(-0.45%)
Nov 19, 2020 73.09 73.97 71.96 73.82 128,967 +0.49(+0.67%)
Nov 18, 2020 74.25 74.25 71.68 73.33 287,514 -0.66(-0.89%)
Nov 17, 2020 72.47 74.00 71.13 73.99 281,622 +0.55(+0.74%)
Nov 16, 2020 69.90 73.44 69.53 73.44 444,152 +5.20(+7.61%)
Nov 13, 2020 67.19 68.51 66.88 68.25 114,101 +2.21(+3.35%)
Nov 12, 2020 67.50 67.50 65.51 66.03 154,805 -2.35(-3.43%)
Nov 11, 2020 68.67 68.67 67.03 68.38 100,302 -0.19(-0.28%)
Nov 10, 2020 66.81 69.24 66.73 68.57 175,934 +2.06(+3.10%)
Nov 09, 2020 68.97 72.46 66.46 66.51 304,892 +2.54(+3.97%)
Nov 06, 2020 64.09 64.36 63.10 63.97 109,392 +0.05(+0.07%)
Nov 05, 2020 63.10 64.87 63.10 63.92 137,835 +1.34(+2.13%)
Nov 04, 2020 62.13 63.47 61.59 62.59 186,751 -0.73(-1.16%)
Nov 03, 2020 62.35 63.57 61.81 63.32 185,886 +2.11(+3.45%)
Nov 02, 2020 59.01 61.26 58.89 61.21 247,843 +2.95(+5.06%)
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%)
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.