Applied Industrial Technologies (NY: AIT )

88.45 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 89.99 90.42 88.79 88.81 149,795 -1.59(-1.76%)
Aug 30, 2021 91.74 91.74 90.32 90.40 71,217 -1.05(-1.15%)
Aug 27, 2021 89.16 91.98 89.16 91.45 159,527 +2.91(+3.29%)
Aug 26, 2021 87.98 88.97 86.63 88.54 157,429 +0.18(+0.20%)
Aug 25, 2021 88.65 89.59 88.20 88.36 93,991 -0.01(-0.01%)
Aug 24, 2021 88.08 88.62 87.53 88.37 131,375 +0.26(+0.30%)
Aug 23, 2021 88.06 88.62 87.21 88.11 81,422 +0.94(+1.08%)
Aug 20, 2021 85.60 87.88 85.60 87.17 105,550 +1.29(+1.50%)
Aug 19, 2021 87.45 88.27 85.50 85.88 112,474 -2.43(-2.75%)
Aug 18, 2021 89.85 91.05 88.29 88.31 128,711 -0.86(-0.96%)
Aug 17, 2021 89.23 90.21 87.45 89.17 169,775 +0.39(+0.44%)
Aug 16, 2021 89.34 90.22 88.72 88.78 90,489 -1.54(-1.71%)
Aug 13, 2021 90.94 90.94 89.80 90.32 96,130 -0.96(-1.05%)
Aug 12, 2021 90.69 91.56 90.41 91.28 116,574 +0.77(+0.85%)
Aug 11, 2021 88.96 90.65 87.98 90.51 88,361 +1.72(+1.94%)
Aug 10, 2021 85.76 88.94 85.76 88.79 134,308 +2.79(+3.24%)
Aug 09, 2021 87.20 87.22 85.77 86.00 46,577 -1.39(-1.59%)
Aug 06, 2021 87.11 88.44 85.88 87.39 95,372 +1.49(+1.73%)
Aug 05, 2021 87.42 88.17 85.60 85.90 136,879 -0.76(-0.88%)
Aug 04, 2021 88.04 88.38 86.38 86.66 93,117 -2.50(-2.80%)
Aug 03, 2021 88.60 89.97 87.18 89.16 228,166 +1.65(+1.89%)
Aug 02, 2021 90.00 90.71 87.17 87.51 88,218 -2.19(-2.44%)
Jul 30, 2021 88.69 89.79 88.11 89.70 98,678 +0.65(+0.73%)
Jul 29, 2021 88.54 89.47 88.00 89.05 77,641 +1.85(+2.12%)
Jul 28, 2021 87.74 87.91 85.78 87.20 70,604 +0.20(+0.23%)
Jul 27, 2021 87.38 88.70 86.81 87.00 102,702 -1.49(-1.68%)
Jul 26, 2021 88.30 88.74 87.87 88.49 81,956 +0.56(+0.64%)
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%)
Jul 01, 2021 92.09 92.59 91.28 92.32 128,917 +1.26(+1.38%)
Jun 30, 2021 88.91 91.50 88.78 91.06 180,629 +1.58(+1.77%)
Jun 29, 2021 89.14 90.29 88.98 89.48 90,654 +0.62(+0.70%)
Jun 28, 2021 89.13 89.86 87.77 88.86 147,319 -0.49(-0.55%)
Jun 25, 2021 88.90 90.32 88.53 89.35 1,233,689 +0.63(+0.71%)
Jun 24, 2021 88.04 88.99 87.25 88.72 86,683 +1.05(+1.20%)
Jun 23, 2021 87.00 88.59 86.14 87.67 138,440 +0.74(+0.85%)
Jun 22, 2021 87.21 87.21 85.73 86.93 119,671 -0.63(-0.72%)
Jun 21, 2021 86.21 88.39 85.75 87.56 281,285 +2.65(+3.12%)
Jun 18, 2021 84.93 86.51 84.80 84.91 499,285 -3.50(-3.96%)
Jun 17, 2021 92.62 92.62 87.91 88.41 228,819 -4.33(-4.67%)
Jun 16, 2021 93.23 93.94 92.25 92.74 84,616 -1.11(-1.18%)
Jun 15, 2021 93.42 94.31 92.85 93.85 138,379 +0.20(+0.21%)
Jun 14, 2021 94.58 94.96 92.98 93.65 98,661 -0.67(-0.71%)
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%)
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.