Applied Industrial Technologies (NY: AIT )

197.76 -0.12 (-0.06%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 52.43 53.58 52.10 52.63 326,818 +0.36(+0.69%)
Sep 29, 2020 52.34 52.73 51.46 52.27 179,461 -0.17(-0.33%)
Sep 28, 2020 52.06 53.30 52.06 52.44 158,184 +1.18(+2.31%)
Sep 25, 2020 50.47 51.46 50.47 51.26 153,368 +0.31(+0.60%)
Sep 24, 2020 50.60 51.92 50.01 50.95 135,836 +0.55(+1.10%)
Sep 23, 2020 51.74 52.63 50.36 50.40 155,109 -1.35(-2.60%)
Sep 22, 2020 50.76 51.82 50.66 51.74 175,764 +1.00(+1.98%)
Sep 21, 2020 52.23 52.61 49.91 50.74 357,050 -2.61(-4.89%)
Sep 18, 2020 55.39 55.54 53.13 53.35 612,952 -1.90(-3.44%)
Sep 17, 2020 54.72 55.47 54.38 55.25 189,148 -0.26(-0.46%)
Sep 16, 2020 54.45 56.30 54.12 55.51 297,364 +1.13(+2.07%)
Sep 15, 2020 55.00 55.64 54.23 54.38 164,447 -0.44(-0.80%)
Sep 14, 2020 55.27 55.77 54.47 54.82 273,839 -0.03(-0.05%)
Sep 11, 2020 54.99 55.66 54.22 54.85 181,425 +0.04(+0.07%)
Sep 10, 2020 57.26 57.26 54.75 54.81 147,578 -2.03(-3.56%)
Sep 09, 2020 57.25 57.50 56.03 56.84 175,070 +0.19(+0.34%)
Sep 08, 2020 57.69 58.06 56.55 56.64 231,032 -1.59(-2.72%)
Sep 04, 2020 59.85 59.85 57.59 58.23 145,936 -0.45(-0.77%)
Sep 03, 2020 60.41 60.41 58.42 58.68 247,778 -1.49(-2.48%)
Sep 02, 2020 59.61 60.44 59.08 60.17 205,852 +0.52(+0.86%)
Sep 01, 2020 58.79 59.69 58.12 59.65 167,872 +2.14(+3.72%)
Aug 31, 2020 57.97 58.18 57.27 57.51 283,354 -0.50(-0.86%)
Aug 28, 2020 57.69 58.27 57.40 58.01 93,696 +0.62(+1.08%)
Aug 27, 2020 57.96 58.33 57.26 57.39 109,570 +0.09(+0.15%)
Aug 26, 2020 57.27 57.68 57.09 57.30 96,273 -0.24(-0.42%)
Aug 25, 2020 57.91 58.10 56.80 57.54 164,631 -0.33(-0.58%)
Aug 24, 2020 57.81 58.47 56.90 57.88 237,172 +0.69(+1.20%)
Aug 21, 2020 57.76 58.41 56.90 57.19 177,342 -1.05(-1.80%)
Aug 20, 2020 57.71 58.94 57.71 58.24 135,765 -0.23(-0.39%)
Aug 19, 2020 60.38 60.55 58.31 58.47 192,929 -1.89(-3.13%)
Aug 18, 2020 60.61 60.94 60.21 60.36 152,445 -0.30(-0.49%)
Aug 17, 2020 60.60 61.71 60.02 60.66 239,662 +0.20(+0.33%)
Aug 14, 2020 61.11 61.11 59.92 60.46 175,458 -0.82(-1.34%)
Aug 13, 2020 64.08 64.30 61.13 61.28 149,906 -3.18(-4.93%)
Aug 12, 2020 64.17 65.49 62.08 64.46 246,724 -1.19(-1.81%)
Aug 11, 2020 66.33 66.79 65.43 65.65 227,288 +0.36(+0.55%)
Aug 10, 2020 64.08 66.55 63.93 65.28 233,721 +1.34(+2.10%)
Aug 07, 2020 61.99 63.98 61.99 63.94 183,758 +1.95(+3.14%)
Aug 06, 2020 62.58 62.74 61.62 62.00 118,236 -0.73(-1.17%)
Aug 05, 2020 61.75 62.75 61.49 62.73 121,534 +1.75(+2.87%)
Aug 04, 2020 60.79 61.43 60.53 60.98 143,127 -0.23(-0.37%)
Aug 03, 2020 60.32 61.29 59.91 61.21 121,261 +1.20(+2.00%)
Jul 31, 2020 59.69 60.20 58.25 60.01 180,708 -0.16(-0.27%)
Jul 30, 2020 60.09 60.38 59.32 60.17 103,223 -1.20(-1.95%)
Jul 29, 2020 60.17 61.49 60.10 61.37 117,749 +1.49(+2.49%)
Jul 28, 2020 60.78 61.19 59.83 59.88 106,729 -1.10(-1.81%)
Jul 27, 2020 61.05 61.57 60.61 60.98 156,109 -0.17(-0.28%)
Jul 24, 2020 61.66 61.97 60.88 61.15 114,546 -0.68(-1.09%)
Jul 23, 2020 60.93 62.31 60.93 61.82 167,562 +0.77(+1.26%)
Jul 22, 2020 60.57 61.86 60.57 61.05 118,447 -0.07(-0.11%)
Jul 21, 2020 60.68 61.71 60.68 61.12 196,031 +0.98(+1.63%)
Jul 20, 2020 59.97 60.23 59.37 60.14 135,501 -0.24(-0.39%)
Jul 17, 2020 60.29 60.99 60.03 60.38 126,748 +0.24(+0.40%)
Jul 16, 2020 59.92 60.95 59.75 60.14 125,274 +0.09(+0.14%)
Jul 15, 2020 60.68 61.04 59.14 60.06 348,750 +1.09(+1.85%)
Jul 14, 2020 57.43 59.04 57.42 58.96 202,315 +1.45(+2.51%)
Jul 13, 2020 58.23 58.97 56.98 57.52 208,827 +0.09(+0.15%)
Jul 10, 2020 56.05 57.51 56.05 57.43 230,986 +1.21(+2.15%)
Jul 09, 2020 57.66 57.92 55.54 56.22 232,591 -1.72(-2.97%)
Jul 08, 2020 57.31 57.98 56.65 57.95 261,033 +0.17(+0.30%)
Jul 07, 2020 58.24 58.67 57.49 57.77 233,121 -1.27(-2.16%)
Jul 06, 2020 59.92 59.92 58.49 59.05 208,462 +0.69(+1.19%)
Jul 02, 2020 59.74 60.70 58.06 58.35 200,272 +0.48(+0.82%)
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.