Applied Industrial Technologies (NY: AIT )

93.56 USD -1.48 (-1.56%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 97.80 98.49 93.49 93.56 122,301 -1.48(-1.56%)
Nov 30, 2021 97.41 97.47 94.34 95.04 125,001 -3.35(-3.40%)
Nov 29, 2021 102.24 102.24 98.10 98.39 126,545 -2.07(-2.06%)
Nov 26, 2021 101.87 104.27 99.50 100.46 99,697 -4.75(-4.51%)
Nov 24, 2021 105.64 106.34 105.16 105.21 62,129 -1.20(-1.13%)
Nov 23, 2021 105.42 107.09 104.90 106.41 109,172 +0.96(+0.91%)
Nov 22, 2021 107.00 109.87 105.16 105.45 235,638 -0.60(-0.57%)
Nov 19, 2021 105.58 106.69 105.41 106.05 219,689 -0.04(-0.04%)
Nov 18, 2021 105.55 106.25 104.23 106.09 146,742 +0.89(+0.85%)
Nov 17, 2021 104.64 105.47 103.41 105.20 130,177 +0.30(+0.29%)
Nov 16, 2021 104.26 106.08 103.49 104.90 127,127 +0.34(+0.33%)
Nov 15, 2021 105.42 105.42 103.47 104.56 100,548 -0.98(-0.93%)
Nov 12, 2021 104.23 105.82 103.54 105.54 130,946 +1.03(+0.99%)
Nov 11, 2021 103.74 104.99 102.58 104.51 82,528 +0.67(+0.65%)
Nov 10, 2021 103.50 103.84 80,895 +0.17(+0.16%)
Nov 09, 2021 103.05 104.03 102.53 103.67 81,425 +0.49(+0.47%)
Nov 08, 2021 104.39 104.39 102.29 103.18 77,763 +0.03(+0.03%)
Nov 05, 2021 100.17 103.43 99.94 103.15 111,161 +4.47(+4.53%)
Nov 04, 2021 98.85 99.92 98.00 98.68 106,859 +0.30(+0.30%)
Nov 03, 2021 95.97 99.08 95.85 98.38 130,180 +1.72(+1.78%)
Nov 02, 2021 97.26 97.58 96.09 96.66 125,927 -0.39(-0.40%)
Nov 01, 2021 97.88 98.40 96.94 97.05 163,867 -0.43(-0.44%)
Oct 29, 2021 98.19 99.77 97.09 97.48 157,207 -1.28(-1.30%)
Oct 28, 2021 97.74 99.32 96.62 98.76 258,074 +2.24(+2.32%)
Oct 27, 2021 100.54 101.44 95.83 96.52 209,740 -5.02(-4.94%)
Oct 26, 2021 101.77 101.54 95,532 -0.39(-0.38%)
Oct 25, 2021 100.02 102.13 99.41 101.93 102,475 +1.83(+1.83%)
Oct 22, 2021 100.90 101.27 99.82 100.10 151,322 -0.16(-0.16%)
Oct 21, 2021 98.38 100.28 97.46 100.26 181,220 +1.41(+1.43%)
Oct 20, 2021 96.90 99.12 96.59 98.85 128,374 +1.84(+1.90%)
Oct 19, 2021 97.51 97.51 96.69 97.01 55,566 -0.27(-0.28%)
Oct 18, 2021 95.25 97.36 94.93 97.28 141,978 +1.86(+1.95%)
Oct 15, 2021 99.02 99.10 95.38 95.42 148,773 -1.50(-1.55%)
Oct 14, 2021 95.71 97.03 95.18 96.92 54,893 +2.47(+2.62%)
Oct 13, 2021 95.05 95.35 93.53 94.45 87,225 -0.53(-0.56%)
Oct 12, 2021 95.58 95.75 94.58 94.98 96,706 -0.04(-0.04%)
Oct 11, 2021 96.33 97.02 94.98 95.02 74,901 -1.04(-1.08%)
Oct 08, 2021 95.31 96.24 94.85 96.06 66,890 +0.68(+0.71%)
Oct 07, 2021 93.66 95.68 93.13 95.38 316,104 +2.68(+2.89%)
Oct 06, 2021 92.27 93.36 90.61 92.70 100,951 -0.63(-0.68%)
Oct 05, 2021 93.50 94.01 92.45 93.33 135,756 +0.44(+0.47%)
Oct 04, 2021 91.53 93.23 91.53 92.89 113,299 +1.10(+1.20%)
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.