Applied Industrial Technologies (NY: AIT )

94.32 USD +0.32 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 94.47 95.59 94.14 94.32 103,216 +0.32(+0.34%)
Jun 10, 2021 96.28 96.28 93.90 94.00 71,851 -1.64(-1.71%)
Jun 09, 2021 97.00 97.00 95.34 95.64 81,600 -1.68(-1.73%)
Jun 08, 2021 95.47 97.60 94.85 97.32 80,049 +1.55(+1.62%)
Jun 07, 2021 96.71 96.96 95.07 95.77 85,712 -0.94(-0.97%)
Jun 04, 2021 97.14 97.58 96.15 96.71 87,384 +0.03(+0.03%)
Jun 03, 2021 95.71 96.86 94.10 96.68 148,082 +0.72(+0.75%)
Jun 02, 2021 98.95 99.77 95.41 95.96 140,004 -2.90(-2.93%)
Jun 01, 2021 98.92 99.55 98.19 98.86 119,358 +0.90(+0.92%)
May 28, 2021 97.39 98.13 95.92 97.96 151,076 +1.07(+1.10%)
May 27, 2021 97.76 97.96 96.90 96.89 134,075 +0.47(+0.49%)
May 26, 2021 96.09 97.07 96.00 96.42 197,810 +0.12(+0.12%)
May 25, 2021 97.43 98.16 96.04 96.30 233,938 -0.70(-0.72%)
May 24, 2021 97.23 97.96 96.27 97.00 186,459 +0.09(+0.09%)
May 21, 2021 97.45 98.61 96.60 96.91 277,821 +0.48(+0.50%)
May 20, 2021 96.83 96.97 95.31 96.43 252,157 -0.35(-0.36%)
May 19, 2021 97.62 97.62 94.90 96.78 190,195 -2.21(-2.23%)
May 18, 2021 102.10 102.70 98.93 98.99 201,962 -3.70(-3.60%)
May 17, 2021 104.35 104.79 102.32 102.69 151,117 -2.39(-2.27%)
May 14, 2021 102.69 105.37 102.06 105.08 151,662 +2.92(+2.86%)
May 13, 2021 99.26 102.68 99.26 102.16 201,641 +2.79(+2.81%)
May 12, 2021 102.83 103.23 99.31 99.37 227,286 -3.63(-3.52%)
May 11, 2021 103.51 105.13 102.62 103.00 203,995 -2.05(-1.95%)
May 10, 2021 104.93 107.07 104.75 105.05 198,615 +0.75(+0.72%)
May 07, 2021 102.02 104.36 102.02 104.30 166,733 +0.95(+0.92%)
May 06, 2021 101.66 103.35 101.31 103.35 137,426 +1.35(+1.32%)
May 05, 2021 101.25 102.75 100.10 102.00 158,319 +0.81(+0.80%)
May 04, 2021 96.94 101.24 96.12 101.19 188,251 +4.12(+4.24%)
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.