Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 94.16 94.87 92.74 94.71 156,262 +1.03(+1.10%)
May 27, 2021 94.52 94.71 93.68 93.67 138,678 +0.45(+0.49%)
May 26, 2021 92.90 93.85 92.81 93.22 204,601 +0.12(+0.12%)
May 25, 2021 94.20 94.90 92.85 93.10 241,969 -0.68(-0.72%)
May 24, 2021 94.00 94.71 93.07 93.78 192,860 +0.09(+0.09%)
May 21, 2021 94.22 95.34 93.39 93.69 287,359 +0.46(+0.50%)
May 20, 2021 93.62 93.76 92.15 93.23 260,813 -0.34(-0.36%)
May 19, 2021 94.38 94.38 91.75 93.57 196,724 -2.14(-2.23%)
May 18, 2021 98.71 99.29 95.65 95.70 208,895 -3.58(-3.60%)
May 17, 2021 100.89 101.31 98.92 99.28 156,305 -2.31(-2.27%)
May 14, 2021 99.28 101.87 98.67 101.59 156,868 +2.82(+2.86%)
May 13, 2021 95.97 99.27 95.97 98.77 208,563 +3.02(+3.15%)
May 12, 2021 99.09 99.47 95.69 95.75 235,872 -3.50(-3.52%)
May 11, 2021 99.74 101.30 98.89 99.25 211,701 -1.98(-1.95%)
May 10, 2021 101.11 103.17 100.94 101.23 206,118 +0.72(+0.72%)
May 07, 2021 98.31 100.56 98.31 100.50 173,031 +0.92(+0.92%)
May 06, 2021 97.96 99.59 97.62 99.59 142,617 +1.30(+1.32%)
May 05, 2021 97.56 99.01 96.46 98.29 164,299 +0.78(+0.80%)
May 04, 2021 93.41 97.55 92.62 97.51 195,362 +3.97(+4.24%)
May 03, 2021 93.33 94.71 92.27 93.54 223,358 +1.36(+1.47%)
Apr 30, 2021 93.42 93.88 91.67 92.18 158,572 -1.29(-1.38%)
Apr 29, 2021 93.21 93.68 91.75 93.47 131,164 +1.48(+1.61%)
Apr 28, 2021 92.52 92.60 91.11 91.98 117,492 -0.98(-1.06%)
Apr 27, 2021 93.49 94.04 92.12 92.97 152,681 +0.33(+0.35%)
Apr 26, 2021 93.34 93.84 92.52 92.64 80,199 +0.09(+0.09%)
Apr 23, 2021 91.54 93.26 90.97 92.55 103,881 +1.27(+1.39%)
Apr 22, 2021 91.82 92.72 90.79 91.28 124,844 -0.26(-0.28%)
Apr 21, 2021 89.31 92.14 89.31 91.54 185,047 +2.04(+2.28%)
Apr 20, 2021 90.41 91.54 88.41 89.50 87,276 -1.00(-1.11%)
Apr 19, 2021 90.84 91.64 89.57 90.50 153,485 -0.86(-0.94%)
Apr 16, 2021 92.17 92.56 90.94 91.36 97,551 +0.64(+0.70%)
Apr 15, 2021 90.48 91.21 89.57 90.72 52,656 +0.60(+0.66%)
Apr 14, 2021 90.51 91.74 89.92 90.13 97,204 -0.43(-0.48%)
Apr 13, 2021 92.15 92.15 90.19 90.56 87,457 -2.12(-2.29%)
Apr 12, 2021 91.75 92.96 91.27 92.68 114,156 +1.19(+1.31%)
Apr 09, 2021 89.74 91.77 89.17 91.48 136,156 +2.05(+2.29%)
Apr 08, 2021 88.04 89.70 87.41 89.43 187,572 +1.50(+1.71%)
Apr 07, 2021 90.55 90.55 87.57 87.93 179,653 -2.79(-3.08%)
Apr 06, 2021 90.39 91.87 90.39 90.72 83,034 +0.19(+0.21%)
Apr 05, 2021 91.47 91.47 89.57 90.53 73,654 +0.74(+0.83%)
Apr 01, 2021 88.41 90.10 87.64 89.79 98,381 +1.94(+2.20%)
Mar 31, 2021 89.01 89.61 87.19 87.85 174,296 -0.59(-0.66%)
Mar 30, 2021 85.57 89.12 85.50 88.44 179,883 +2.58(+3.01%)
Mar 29, 2021 89.05 90.79 85.81 85.86 195,634 -3.40(-3.81%)
Mar 26, 2021 88.21 89.52 86.77 89.26 135,118 +2.48(+2.85%)
Mar 25, 2021 84.76 87.21 83.55 86.78 159,376 +1.28(+1.50%)
Mar 24, 2021 86.41 88.40 85.37 85.50 191,567 +0.17(+0.20%)
Mar 23, 2021 86.35 87.58 84.60 85.33 215,991 -2.74(-3.11%)
Mar 22, 2021 90.05 90.05 86.56 88.06 134,933 -1.71(-1.90%)
Mar 19, 2021 89.14 90.33 87.28 89.77 641,658 +1.26(+1.43%)
Mar 18, 2021 88.38 91.04 88.00 88.51 156,767 -0.18(-0.21%)
Mar 17, 2021 87.64 89.15 87.22 88.69 125,013 +1.43(+1.63%)
Mar 16, 2021 90.24 90.24 86.63 87.26 132,216 -3.28(-3.62%)
Mar 15, 2021 90.86 91.08 89.52 90.54 184,123 -1.20(-1.31%)
Mar 12, 2021 91.96 92.30 90.93 91.74 128,165 +0.65(+0.71%)
Mar 11, 2021 90.70 92.31 90.37 91.10 166,201 +0.74(+0.82%)
Mar 10, 2021 89.21 91.45 88.76 90.36 175,731 +1.83(+2.07%)
Mar 09, 2021 90.46 91.13 88.47 88.53 157,319 -1.79(-1.98%)
Mar 08, 2021 89.41 91.64 89.02 90.32 151,462 +1.75(+1.98%)
Mar 05, 2021 84.85 88.61 83.51 88.56 168,535 +5.44(+6.55%)
Mar 04, 2021 84.72 85.90 82.09 83.12 199,349 -1.38(-1.63%)
Mar 03, 2021 82.83 85.36 82.73 84.50 129,610 +1.78(+2.16%)
Mar 02, 2021 83.86 83.86 82.56 82.72 106,886 -1.37(-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.