Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 89.82 90.43 87.25 87.45 185,641 -1.98(-2.21%)
Sep 29, 2021 88.23 89.68 87.02 89.43 110,922 +2.06(+2.35%)
Sep 28, 2021 89.40 90.43 87.23 87.38 132,466 -1.85(-2.08%)
Sep 27, 2021 86.58 89.37 86.57 89.23 163,923 +3.41(+3.97%)
Sep 24, 2021 84.16 86.30 84.16 85.82 156,436 +1.20(+1.42%)
Sep 23, 2021 83.11 84.80 83.11 84.62 113,729 +1.87(+2.26%)
Sep 22, 2021 81.35 83.55 81.35 82.75 123,024 +2.27(+2.82%)
Sep 21, 2021 81.15 81.25 79.25 80.48 134,624 +0.20(+0.25%)
Sep 20, 2021 79.01 80.52 79.01 80.27 133,429 -0.71(-0.87%)
Sep 17, 2021 82.67 82.71 80.36 80.98 582,067 -1.49(-1.81%)
Sep 16, 2021 84.17 84.67 82.42 82.48 125,235 -1.80(-2.14%)
Sep 15, 2021 83.10 84.61 82.92 84.28 118,327 +0.90(+1.08%)
Sep 14, 2021 84.39 84.39 82.89 83.38 116,097 -0.49(-0.59%)
Sep 13, 2021 83.97 84.52 82.76 83.87 99,677 +0.42(+0.50%)
Sep 10, 2021 85.04 85.09 83.33 83.46 100,065 -0.69(-0.82%)
Sep 09, 2021 84.87 85.66 84.05 84.15 118,622 -0.59(-0.70%)
Sep 08, 2021 83.26 84.94 83.26 84.74 146,793 +0.82(+0.98%)
Sep 07, 2021 84.49 85.00 83.86 83.91 99,838 -0.87(-1.03%)
Sep 03, 2021 85.16 85.48 84.29 84.79 75,082 -0.82(-0.96%)
Sep 02, 2021 85.20 85.61 84.62 85.61 152,289 +0.54(+0.64%)
Sep 01, 2021 86.30 86.41 84.20 85.07 83,084 -1.11(-1.28%)
Aug 31, 2021 87.32 87.73 86.15 86.17 154,377 -1.54(-1.76%)
Aug 30, 2021 89.02 89.02 87.64 87.72 73,395 -1.02(-1.15%)
Aug 27, 2021 86.51 89.25 86.51 88.74 164,407 +2.82(+3.29%)
Aug 26, 2021 85.37 86.33 84.06 85.91 162,245 +0.17(+0.20%)
Aug 25, 2021 86.02 86.93 85.58 85.74 96,866 -0.01(-0.01%)
Aug 24, 2021 85.47 85.99 84.93 85.75 135,394 +0.25(+0.30%)
Aug 23, 2021 85.45 85.99 84.62 85.49 83,912 +0.91(+1.08%)
Aug 20, 2021 83.06 85.27 83.06 84.58 108,779 +1.25(+1.50%)
Aug 19, 2021 84.85 85.65 82.96 83.33 115,914 -2.36(-2.75%)
Aug 18, 2021 87.18 88.35 85.67 85.69 132,648 -0.83(-0.96%)
Aug 17, 2021 86.58 87.53 84.85 86.52 174,968 +0.38(+0.44%)
Aug 16, 2021 86.69 87.54 86.09 86.14 93,257 -1.49(-1.71%)
Aug 13, 2021 88.24 88.24 87.13 87.64 99,070 -0.61(-0.69%)
Aug 12, 2021 87.68 88.52 87.41 88.25 120,576 +0.74(+0.85%)
Aug 11, 2021 86.01 87.64 85.06 87.51 91,394 +1.66(+1.94%)
Aug 10, 2021 82.91 85.99 82.91 85.84 138,919 +2.70(+3.24%)
Aug 09, 2021 84.31 84.33 82.92 83.15 48,176 -1.34(-1.59%)
Aug 06, 2021 84.22 85.50 83.03 84.49 98,646 +1.44(+1.73%)
Aug 05, 2021 84.52 85.24 82.75 83.05 141,578 -0.73(-0.88%)
Aug 04, 2021 85.12 85.45 83.51 83.78 96,313 -2.42(-2.80%)
Aug 03, 2021 85.66 86.98 84.29 86.20 235,999 +1.60(+1.89%)
Aug 02, 2021 87.01 87.70 84.28 84.61 91,246 -2.12(-2.44%)
Jul 30, 2021 85.75 86.81 85.19 86.72 102,065 +0.63(+0.73%)
Jul 29, 2021 85.60 86.50 85.08 86.09 80,306 +1.79(+2.12%)
Jul 28, 2021 84.83 84.99 82.93 84.31 73,027 +0.19(+0.23%)
Jul 27, 2021 84.48 85.76 83.93 84.11 106,227 -1.44(-1.68%)
Jul 26, 2021 85.37 85.79 84.95 85.55 84,769 +0.54(+0.64%)
Jul 23, 2021 83.68 85.30 83.64 85.01 74,292 +1.62(+1.95%)
Jul 22, 2021 85.02 85.08 83.10 83.39 88,974 -1.95(-2.29%)
Jul 21, 2021 86.17 87.25 85.02 85.34 78,111 +0.34(+0.40%)
Jul 20, 2021 82.30 85.63 82.30 85.00 225,226 +2.87(+3.50%)
Jul 19, 2021 82.05 82.94 81.10 82.13 97,459 -1.76(-2.10%)
Jul 16, 2021 86.33 86.33 83.69 83.89 81,775 -1.51(-1.77%)
Jul 15, 2021 84.59 86.24 84.59 85.40 74,720 -0.01(-0.01%)
Jul 14, 2021 85.80 86.66 84.47 85.41 164,712 +0.29(+0.34%)
Jul 13, 2021 85.77 86.58 84.92 85.12 137,438 -1.56(-1.80%)
Jul 12, 2021 85.44 86.78 85.44 86.67 121,644 +0.16(+0.19%)
Jul 09, 2021 86.11 86.99 85.54 86.51 115,188 +2.20(+2.61%)
Jul 08, 2021 83.95 86.31 83.30 84.31 196,006 -1.72(-2.00%)
Jul 07, 2021 84.91 86.40 84.60 86.03 143,595 +0.64(+0.75%)
Jul 06, 2021 87.53 87.63 83.60 85.39 162,662 -2.75(-3.12%)
Jul 02, 2021 89.47 89.55 88.13 88.13 194,331 -1.12(-1.26%)
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.