Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 99.01 100.63 98.81 99.97 56,642 +0.60(+0.61%)
Dec 30, 2021 101.59 102.22 99.31 99.36 66,383 -2.07(-2.04%)
Dec 29, 2021 101.06 102.31 100.85 101.44 61,790 +0.79(+0.78%)
Dec 28, 2021 100.01 101.70 100.01 100.65 59,320 -0.11(-0.11%)
Dec 27, 2021 99.09 100.92 98.47 100.76 69,392 +1.89(+1.91%)
Dec 23, 2021 98.68 99.72 96.91 98.87 59,249 +1.05(+1.07%)
Dec 22, 2021 96.85 98.30 96.85 97.82 92,082 +0.23(+0.24%)
Dec 21, 2021 95.36 97.72 95.36 97.58 116,372 +3.11(+3.30%)
Dec 20, 2021 95.71 95.71 92.70 94.47 127,697 -3.00(-3.08%)
Dec 17, 2021 98.27 100.45 96.67 97.47 525,820 -1.12(-1.14%)
Dec 16, 2021 100.95 101.48 97.98 98.58 111,362 -1.60(-1.59%)
Dec 15, 2021 97.32 100.65 96.22 100.18 163,873 +2.68(+2.75%)
Dec 14, 2021 98.40 99.87 97.34 97.50 214,877 -1.29(-1.31%)
Dec 13, 2021 99.31 99.78 98.30 98.80 91,536 -1.17(-1.17%)
Dec 10, 2021 100.50 100.80 98.92 99.97 97,953 +0.21(+0.21%)
Dec 09, 2021 99.42 101.16 99.42 99.75 83,404 -0.73(-0.73%)
Dec 08, 2021 100.91 101.59 100.42 100.48 88,443 -0.08(-0.08%)
Dec 07, 2021 100.21 102.22 100.21 100.56 93,853 +1.42(+1.43%)
Dec 06, 2021 97.43 99.80 97.43 99.14 106,054 +3.73(+3.91%)
Dec 03, 2021 96.33 97.33 94.56 95.41 100,774 -0.28(-0.30%)
Dec 02, 2021 91.56 96.24 91.56 95.69 105,971 +4.62(+5.08%)
Dec 01, 2021 95.20 95.86 91.00 91.07 125,644 -1.44(-1.56%)
Nov 30, 2021 94.82 94.88 91.83 92.51 128,418 -3.26(-3.40%)
Nov 29, 2021 99.52 99.52 95.49 95.77 130,004 -2.01(-2.06%)
Nov 26, 2021 99.16 101.50 96.85 97.79 102,422 -4.62(-4.51%)
Nov 24, 2021 102.83 103.51 102.36 102.41 63,827 -1.17(-1.13%)
Nov 23, 2021 102.61 104.24 102.11 103.58 112,156 +0.93(+0.91%)
Nov 22, 2021 104.15 106.95 102.36 102.64 242,079 -0.58(-0.57%)
Nov 19, 2021 102.77 103.85 102.61 103.23 225,694 -0.04(-0.04%)
Nov 18, 2021 102.74 103.42 101.46 103.27 150,753 +0.87(+0.85%)
Nov 17, 2021 101.86 102.67 100.66 102.40 133,735 +0.29(+0.29%)
Nov 16, 2021 101.49 103.26 100.74 102.11 130,602 +0.33(+0.33%)
Nov 15, 2021 102.61 102.61 100.72 101.78 103,296 -0.95(-0.93%)
Nov 12, 2021 101.46 103.00 100.78 102.73 134,525 +1.32(+1.31%)
Nov 11, 2021 100.66 101.87 99.53 101.41 85,052 +0.65(+0.65%)
Nov 10, 2021 100.43 100.76 83,369 +0.16(+0.16%)
Nov 09, 2021 99.99 100.94 99.49 100.59 83,915 +0.48(+0.48%)
Nov 08, 2021 101.29 101.29 99.25 100.12 80,141 +0.03(+0.03%)
Nov 05, 2021 97.20 100.36 96.98 100.09 114,561 +4.34(+4.53%)
Nov 04, 2021 95.92 96.95 95.09 95.75 110,128 +0.29(+0.30%)
Nov 03, 2021 93.12 96.14 93.00 95.46 134,162 +1.67(+1.78%)
Nov 02, 2021 94.37 94.68 93.24 93.79 129,779 -0.38(-0.40%)
Nov 01, 2021 94.97 95.48 94.06 94.17 168,880 -0.42(-0.44%)
Oct 29, 2021 95.28 96.81 94.20 94.59 162,016 -1.24(-1.30%)
Oct 28, 2021 94.84 96.37 93.75 95.83 265,969 +2.17(+2.32%)
Oct 27, 2021 97.56 98.43 92.99 93.65 216,156 -4.87(-4.94%)
Oct 26, 2021 98.75 98.53 98,454 -0.38(-0.38%)
Oct 25, 2021 97.05 99.10 96.46 98.90 105,609 +1.78(+1.83%)
Oct 22, 2021 97.90 98.26 96.86 97.13 155,951 -0.16(-0.16%)
Oct 21, 2021 95.46 97.30 94.57 97.28 186,763 +1.37(+1.43%)
Oct 20, 2021 94.02 96.18 93.72 95.92 132,301 +1.79(+1.90%)
Oct 19, 2021 94.62 94.62 93.82 94.13 57,265 -0.26(-0.28%)
Oct 18, 2021 92.42 94.47 92.11 94.39 146,321 +1.80(+1.95%)
Oct 15, 2021 96.08 96.16 92.55 92.59 153,324 -1.46(-1.55%)
Oct 14, 2021 92.87 94.15 92.35 94.04 56,572 +2.40(+2.62%)
Oct 13, 2021 92.23 92.52 90.75 91.65 89,893 -0.51(-0.56%)
Oct 12, 2021 92.74 92.91 91.77 92.16 99,664 -0.04(-0.04%)
Oct 11, 2021 93.47 94.14 92.16 92.20 77,192 -1.01(-1.08%)
Oct 08, 2021 92.48 93.38 92.03 93.21 68,936 +0.66(+0.71%)
Oct 07, 2021 90.88 92.84 90.37 92.55 325,774 +2.60(+2.89%)
Oct 06, 2021 89.53 90.59 87.92 89.95 104,039 -0.61(-0.68%)
Oct 05, 2021 90.72 91.22 89.71 90.56 139,909 +0.43(+0.47%)
Oct 04, 2021 88.81 90.46 88.81 90.13 116,765 +1.07(+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.