Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 69.38 70.37 67.19 67.49 293,387 -2.60(-3.71%)
Jan 28, 2021 74.98 76.68 69.88 70.09 270,975 -3.74(-5.06%)
Jan 27, 2021 74.64 75.39 72.95 73.83 306,491 -2.91(-3.80%)
Jan 26, 2021 79.58 79.70 76.61 76.74 175,223 -1.70(-2.16%)
Jan 25, 2021 79.94 80.26 77.67 78.44 127,231 -2.41(-2.98%)
Jan 22, 2021 78.33 81.01 78.33 80.85 155,402 +1.36(+1.71%)
Jan 21, 2021 80.99 80.99 78.96 79.48 207,646 -1.23(-1.52%)
Jan 20, 2021 81.85 82.11 80.35 80.71 147,509 -0.56(-0.68%)
Jan 19, 2021 80.68 81.54 79.86 81.27 231,005 +1.30(+1.63%)
Jan 15, 2021 79.79 80.75 78.42 79.96 140,071 -1.20(-1.48%)
Jan 14, 2021 80.62 82.51 79.82 81.16 176,970 +2.04(+2.58%)
Jan 13, 2021 80.64 80.92 78.54 79.12 137,384 -1.80(-2.23%)
Jan 12, 2021 78.45 81.03 78.45 80.92 107,797 +2.16(+2.74%)
Jan 11, 2021 77.71 78.96 77.42 78.77 133,034 -0.26(-0.33%)
Jan 08, 2021 80.45 80.93 77.88 79.02 125,260 -1.33(-1.66%)
Jan 07, 2021 80.60 81.50 78.72 80.36 224,810 -0.12(-0.15%)
Jan 06, 2021 76.61 81.08 76.61 80.48 280,085 +5.37(+7.15%)
Jan 05, 2021 73.30 76.37 72.76 75.11 158,434 +1.76(+2.41%)
Jan 04, 2021 75.51 75.99 71.51 73.35 219,764 -1.43(-1.91%)
Dec 31, 2020 74.78 74.78 74.78 112,726 +0.39(+0.53%)
Dec 30, 2020 73.95 75.44 73.95 74.38 112,726 +0.43(+0.58%)
Dec 29, 2020 75.52 75.52 73.16 73.95 98,179 -1.16(-1.54%)
Dec 28, 2020 75.40 76.32 74.89 75.11 145,053 +0.24(+0.32%)
Dec 24, 2020 74.58 75.01 73.98 74.87 32,644 +0.52(+0.70%)
Dec 23, 2020 74.41 74.96 73.62 74.35 96,049 +0.20(+0.27%)
Dec 22, 2020 74.71 75.02 73.66 74.15 103,198 -0.63(-0.85%)
Dec 21, 2020 73.49 75.45 72.91 74.79 152,138 -0.48(-0.64%)
Dec 18, 2020 76.81 77.45 75.05 75.27 582,499 -1.58(-2.06%)
Dec 17, 2020 76.34 76.99 75.44 76.85 105,603 +0.82(+1.08%)
Dec 16, 2020 76.42 76.75 75.38 76.02 151,912 +0.04(+0.05%)
Dec 15, 2020 73.92 76.06 73.57 75.98 243,769 +2.77(+3.78%)
Dec 14, 2020 74.81 74.81 72.98 73.21 182,828 -0.61(-0.83%)
Dec 11, 2020 72.78 74.30 72.65 73.83 123,592 +0.24(+0.33%)
Dec 10, 2020 74.23 74.85 72.81 73.59 105,615 -1.52(-2.03%)
Dec 09, 2020 75.05 75.73 74.23 75.11 151,371 +0.81(+1.08%)
Dec 08, 2020 73.51 75.02 73.44 74.31 155,656 +0.25(+0.34%)
Dec 07, 2020 74.28 74.37 73.33 74.06 118,878 -0.43(-0.58%)
Dec 04, 2020 74.30 75.00 73.95 74.49 149,249 +0.78(+1.05%)
Dec 03, 2020 73.52 74.41 73.29 73.71 101,035 +0.32(+0.43%)
Dec 02, 2020 74.50 74.79 72.82 73.40 130,638 -1.11(-1.49%)
Dec 01, 2020 76.30 76.30 74.47 74.51 177,587 -0.69(-0.92%)
Nov 30, 2020 76.49 77.13 74.96 75.20 237,758 -2.00(-2.60%)
Nov 27, 2020 76.55 77.42 76.20 77.20 55,903 +0.13(+0.17%)
Nov 25, 2020 77.81 77.81 76.54 77.07 192,115 -1.32(-1.69%)
Nov 24, 2020 77.38 79.03 76.12 78.39 196,281 +2.49(+3.28%)
Nov 23, 2020 74.47 75.92 74.20 75.90 157,853 +2.42(+3.29%)
Nov 20, 2020 73.21 73.58 72.57 73.48 171,464 -0.34(-0.45%)
Nov 19, 2020 73.09 73.97 71.96 73.82 128,967 +0.49(+0.67%)
Nov 18, 2020 74.25 74.25 71.68 73.33 287,514 -0.66(-0.89%)
Nov 17, 2020 72.47 74.00 71.13 73.99 281,622 +0.55(+0.74%)
Nov 16, 2020 69.90 73.44 69.53 73.44 444,152 +5.20(+7.61%)
Nov 13, 2020 67.19 68.51 66.88 68.25 114,101 +2.21(+3.35%)
Nov 12, 2020 67.50 67.50 65.51 66.03 154,805 -2.35(-3.43%)
Nov 11, 2020 68.67 68.67 67.03 68.38 100,302 -0.19(-0.28%)
Nov 10, 2020 66.81 69.24 66.73 68.57 175,934 +2.06(+3.10%)
Nov 09, 2020 68.97 72.46 66.46 66.51 304,892 +2.54(+3.97%)
Nov 06, 2020 64.09 64.36 63.10 63.97 109,392 +0.05(+0.07%)
Nov 05, 2020 63.10 64.87 63.10 63.92 137,835 +1.34(+2.13%)
Nov 04, 2020 62.13 63.47 61.59 62.59 186,751 -0.73(-1.16%)
Nov 03, 2020 62.35 63.57 61.81 63.32 185,886 +2.11(+3.45%)
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.