Applied Industrial Technologies (NY: AIT )

83.46 USD -1.54 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 97.39 98.13 95.92 97.96 151,076 +1.07(+1.10%)
May 27, 2021 97.76 97.96 96.89 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%)
May 03, 2021 96.86 98.29 95.76 97.07 215,228 +1.41(+1.47%)
Apr 30, 2021 96.95 97.43 95.13 95.66 152,800 -1.34(-1.38%)
Apr 29, 2021 96.73 97.22 95.22 97.00 126,390 +1.54(+1.61%)
Apr 28, 2021 96.02 96.10 94.55 95.46 113,215 -1.02(-1.06%)
Apr 27, 2021 97.02 97.59 95.60 96.48 147,123 +0.34(+0.35%)
Apr 26, 2021 96.87 97.39 96.01 96.14 77,280 +0.09(+0.09%)
Apr 23, 2021 95.00 96.78 94.41 96.05 100,100 +1.32(+1.39%)
Apr 22, 2021 95.29 96.22 94.22 94.73 120,300 -0.27(-0.28%)
Apr 21, 2021 92.68 95.62 92.68 95.00 178,311 +2.12(+2.28%)
Apr 20, 2021 93.83 95.00 91.75 92.88 84,099 -1.04(-1.11%)
Apr 19, 2021 94.27 95.10 92.96 93.92 147,898 -0.89(-0.94%)
Apr 16, 2021 95.65 96.06 94.38 94.81 94,000 +0.66(+0.70%)
Apr 15, 2021 93.90 94.66 92.95 94.15 50,740 +0.62(+0.66%)
Apr 14, 2021 93.93 95.21 93.32 93.53 93,666 -0.45(-0.48%)
Apr 13, 2021 95.63 95.63 93.60 93.98 84,274 -2.20(-2.29%)
Apr 12, 2021 95.22 96.47 94.72 96.18 110,001 +1.24(+1.31%)
Apr 09, 2021 93.13 95.24 92.54 94.94 131,200 +2.13(+2.30%)
Apr 08, 2021 91.37 93.09 90.71 92.81 180,744 +1.56(+1.71%)
Apr 07, 2021 93.97 93.97 90.88 91.25 173,114 -2.90(-3.08%)
Apr 06, 2021 93.80 95.34 93.80 94.15 80,012 +0.20(+0.21%)
Apr 05, 2021 94.93 94.93 92.95 93.95 70,973 +0.77(+0.83%)
Apr 01, 2021 91.75 93.50 90.95 93.18 94,800 +2.01(+2.20%)
Mar 31, 2021 92.37 93.00 90.48 91.17 167,952 -0.61(-0.66%)
Mar 30, 2021 88.80 92.49 88.72 91.78 173,335 +2.68(+3.01%)
Mar 29, 2021 92.41 94.22 89.05 89.10 188,513 -3.53(-3.81%)
Mar 26, 2021 91.54 92.90 90.05 92.63 130,200 +2.57(+2.85%)
Mar 25, 2021 87.96 90.50 86.71 90.06 153,575 +1.33(+1.50%)
Mar 24, 2021 89.67 91.74 88.59 88.73 184,594 +0.18(+0.20%)
Mar 23, 2021 89.61 90.89 87.79 88.55 208,129 -2.84(-3.11%)
Mar 22, 2021 93.45 93.45 89.83 91.39 130,022 -1.77(-1.90%)
Mar 19, 2021 92.51 93.74 90.58 93.16 618,300 +1.31(+1.43%)
Mar 18, 2021 91.72 94.48 91.32 91.85 151,061 -0.19(-0.21%)
Mar 17, 2021 90.95 92.52 90.51 92.04 120,463 +1.48(+1.63%)
Mar 16, 2021 93.65 93.65 89.90 90.56 127,403 -3.40(-3.62%)
Mar 15, 2021 94.29 94.52 92.90 93.96 177,421 -1.25(-1.31%)
Mar 12, 2021 95.43 95.79 94.37 95.21 123,500 +0.67(+0.71%)
Mar 11, 2021 94.13 95.80 93.78 94.54 160,151 +0.77(+0.82%)
Mar 10, 2021 92.58 94.90 92.11 93.77 169,334 +1.90(+2.07%)
Mar 09, 2021 93.88 94.57 91.81 91.87 151,593 -1.86(-1.98%)
Mar 08, 2021 92.79 95.10 92.38 93.73 145,949 +1.82(+1.98%)
Mar 05, 2021 88.06 91.96 86.66 91.91 162,400 +5.65(+6.55%)
Mar 04, 2021 87.92 89.14 85.19 86.26 192,093 -1.43(-1.63%)
Mar 03, 2021 85.96 88.58 85.86 87.69 124,892 +1.85(+2.16%)
Mar 02, 2021 87.03 87.03 85.68 85.84 102,996 -1.42(-1.63%)
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.