Applied Industrial Technologies (NY: AIT )

83.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 85.20 85.24 82.82 83.46 564,789 -1.54(-1.81%)
Sep 16, 2021 86.74 87.26 84.94 85.00 121,518 -1.86(-2.14%)
Sep 15, 2021 85.64 87.20 85.46 86.86 114,815 +0.93(+1.08%)
Sep 14, 2021 86.97 86.97 85.43 85.93 112,651 -0.51(-0.59%)
Sep 13, 2021 86.54 87.11 85.29 86.44 96,719 +0.43(+0.50%)
Sep 10, 2021 87.64 87.69 85.88 86.01 97,095 -0.71(-0.82%)
Sep 09, 2021 87.47 88.28 86.62 86.72 115,101 -0.61(-0.70%)
Sep 08, 2021 85.81 87.54 85.81 87.33 142,436 +0.85(+0.98%)
Sep 07, 2021 87.07 87.60 86.43 86.48 96,875 -0.90(-1.03%)
Sep 03, 2021 87.77 88.09 86.87 87.38 72,854 -0.85(-0.96%)
Sep 02, 2021 87.81 88.23 87.21 88.23 147,769 +0.56(+0.64%)
Sep 01, 2021 88.94 89.05 86.78 87.67 80,618 -1.14(-1.28%)
Aug 31, 2021 89.99 90.42 88.79 88.81 149,795 -1.59(-1.76%)
Aug 30, 2021 91.74 91.74 90.32 90.40 71,217 -1.05(-1.15%)
Aug 27, 2021 89.16 91.98 89.16 91.45 159,527 +2.91(+3.29%)
Aug 26, 2021 87.98 88.97 86.63 88.54 157,429 +0.18(+0.20%)
Aug 25, 2021 88.65 89.59 88.20 88.36 93,991 -0.01(-0.01%)
Aug 24, 2021 88.08 88.62 87.53 88.37 131,375 +0.26(+0.30%)
Aug 23, 2021 88.06 88.62 87.21 88.11 81,422 +0.94(+1.08%)
Aug 20, 2021 85.60 87.88 85.60 87.17 105,550 +1.29(+1.50%)
Aug 19, 2021 87.45 88.27 85.50 85.88 112,474 -2.43(-2.75%)
Aug 18, 2021 89.85 91.05 88.29 88.31 128,711 -0.86(-0.96%)
Aug 17, 2021 89.23 90.21 87.45 89.17 169,775 +0.39(+0.44%)
Aug 16, 2021 89.34 90.22 88.72 88.78 90,489 -1.54(-1.71%)
Aug 13, 2021 90.94 90.94 89.80 90.32 96,130 -0.96(-1.05%)
Aug 12, 2021 90.69 91.56 90.41 91.28 116,574 +0.77(+0.85%)
Aug 11, 2021 88.96 90.65 87.98 90.51 88,361 +1.72(+1.94%)
Aug 10, 2021 85.76 88.94 85.76 88.79 134,308 +2.79(+3.24%)
Aug 09, 2021 87.20 87.22 85.77 86.00 46,577 -1.39(-1.59%)
Aug 06, 2021 87.11 88.44 85.88 87.39 95,372 +1.49(+1.73%)
Aug 05, 2021 87.42 88.17 85.60 85.90 136,879 -0.76(-0.88%)
Aug 04, 2021 88.04 88.38 86.38 86.66 93,117 -2.50(-2.80%)
Aug 03, 2021 88.60 89.97 87.18 89.16 228,166 +1.65(+1.89%)
Aug 02, 2021 90.00 90.71 87.17 87.51 88,218 -2.19(-2.44%)
Jul 30, 2021 88.69 89.79 88.11 89.70 98,678 +0.65(+0.73%)
Jul 29, 2021 88.54 89.47 88.00 89.05 77,641 +1.85(+2.12%)
Jul 28, 2021 87.74 87.91 85.78 87.20 70,604 +0.20(+0.23%)
Jul 27, 2021 87.38 88.70 86.81 87.00 102,702 -1.49(-1.68%)
Jul 26, 2021 88.30 88.74 87.87 88.49 81,956 +0.56(+0.64%)
Jul 23, 2021 86.55 88.23 86.51 87.93 71,827 +1.68(+1.95%)
Jul 22, 2021 87.94 88.00 85.95 86.25 86,021 -2.02(-2.29%)
Jul 21, 2021 89.13 90.25 87.94 88.27 75,519 +0.35(+0.40%)
Jul 20, 2021 85.13 88.57 85.13 87.92 217,751 +2.97(+3.50%)
Jul 19, 2021 84.87 85.79 83.88 84.95 94,225 -1.82(-2.10%)
Jul 16, 2021 89.29 89.29 86.56 86.77 79,061 -1.56(-1.77%)
Jul 15, 2021 87.49 89.20 87.49 88.33 72,240 -0.01(-0.01%)
Jul 14, 2021 88.75 89.64 87.37 88.34 159,245 +0.30(+0.34%)
Jul 13, 2021 88.71 89.55 87.84 88.04 132,877 -1.61(-1.80%)
Jul 12, 2021 88.37 89.76 88.37 89.65 117,607 +0.17(+0.19%)
Jul 09, 2021 89.07 89.98 88.48 89.48 111,365 +2.28(+2.61%)
Jul 08, 2021 86.83 89.27 86.16 87.20 189,501 -1.78(-2.00%)
Jul 07, 2021 87.82 89.37 87.50 88.98 138,829 +0.66(+0.75%)
Jul 06, 2021 90.54 90.64 86.47 88.32 157,263 -2.84(-3.12%)
Jul 02, 2021 92.54 92.62 91.16 91.16 187,881 -1.16(-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.