Applied Industrial Technologies (NY: AIT )

87.93 USD +1.68 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.