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 (%)
Feb 28, 2022 97.30 99.41 97.30 98.77 244,340 +0.47(+0.48%)
Feb 25, 2022 96.62 99.48 97.05 98.30 131,469 +2.16(+2.25%)
Feb 24, 2022 92.43 96.53 92.08 96.14 171,604 +2.31(+2.46%)
Feb 23, 2022 96.00 96.00 93.76 93.83 97,303 -1.68(-1.76%)
Feb 22, 2022 95.21 96.51 94.69 95.51 85,612 -0.39(-0.41%)
Feb 18, 2022 95.90 0 -0.78(-0.81%)
Feb 17, 2022 96.52 97.50 95.55 96.69 138,638 -0.97(-0.99%)
Feb 16, 2022 95.62 98.13 94.97 97.65 128,535 +1.56(+1.63%)
Feb 15, 2022 94.00 96.43 93.72 96.09 138,900 +2.88(+3.09%)
Feb 14, 2022 92.55 93.73 92.17 93.21 161,142 +0.85(+0.92%)
Feb 11, 2022 92.60 93.05 91.48 92.36 158,218 -0.12(-0.13%)
Feb 10, 2022 92.99 94.61 91.54 92.48 173,257 -2.18(-2.30%)
Feb 09, 2022 94.32 95.06 94.11 94.66 159,871 +1.09(+1.17%)
Feb 08, 2022 92.60 93.91 92.60 93.57 141,232 +1.28(+1.38%)
Feb 07, 2022 93.10 93.27 91.81 92.29 104,075 -0.64(-0.69%)
Feb 04, 2022 94.75 94.75 92.19 92.93 151,173 -2.45(-2.57%)
Feb 03, 2022 95.72 95.29 95.39 122,876 -1.38(-1.43%)
Feb 02, 2022 96.58 97.66 94.63 96.77 158,583 -0.31(-0.32%)
Feb 01, 2022 95.41 97.24 93.83 97.08 162,053 +1.70(+1.79%)
Jan 31, 2022 96.26 94.71 95.38 150,408 -1.91(-1.96%)
Jan 28, 2022 98.40 98.93 93.74 97.28 184,606 +0.42(+0.43%)
Jan 27, 2022 100.38 100.38 95.96 96.87 172,354 +2.75(+2.93%)
Jan 26, 2022 95.07 97.38 93.76 94.11 225,518 +0.00(+0.00%)
Jan 25, 2022 95.41 95.69 91.87 94.11 109,064 -3.33(-3.42%)
Jan 24, 2022 93.08 98.03 92.31 97.44 203,177 +2.77(+2.93%)
Jan 21, 2022 93.70 96.86 93.35 94.67 125,620 +0.77(+0.82%)
Jan 20, 2022 95.02 96.88 93.82 93.90 86,994 -0.77(-0.81%)
Jan 19, 2022 96.06 96.36 94.06 94.67 92,938 -0.51(-0.53%)
Jan 18, 2022 97.72 97.79 94.67 95.17 104,102 -3.59(-3.64%)
Jan 14, 2022 98.76 0 +0.57(+0.58%)
Jan 13, 2022 97.46 99.81 97.46 98.19 75,695 +0.69(+0.71%)
Jan 12, 2022 98.10 99.43 97.22 97.50 88,823 +0.19(+0.19%)
Jan 11, 2022 97.61 97.98 95.51 97.31 81,398 -0.49(-0.50%)
Jan 10, 2022 97.76 97.97 96.18 97.80 62,272 -0.82(-0.83%)
Jan 07, 2022 99.99 100.70 98.52 98.62 63,957 -1.70(-1.70%)
Jan 06, 2022 99.44 100.81 99.01 100.32 102,979 +1.18(+1.19%)
Jan 05, 2022 101.04 101.74 99.08 99.14 105,653 -2.09(-2.07%)
Jan 04, 2022 100.08 102.46 100.08 101.24 98,651 +1.39(+1.39%)
Jan 03, 2022 100.40 102.12 99.07 99.84 92,308 -0.13(-0.13%)
Dec 31, 2021 99.02 100.63 98.82 99.97 56,640 +0.60(+0.61%)
Dec 30, 2021 101.60 102.23 99.31 99.37 66,381 -2.07(-2.04%)
Dec 29, 2021 101.06 102.32 100.85 101.44 61,788 +0.79(+0.78%)
Dec 28, 2021 100.01 101.70 100.01 100.65 59,318 -0.11(-0.11%)
Dec 27, 2021 99.09 100.92 98.47 100.76 69,390 +1.89(+1.91%)
Dec 23, 2021 98.69 99.73 96.92 98.87 59,247 +1.05(+1.07%)
Dec 22, 2021 96.86 98.31 96.86 97.82 92,079 +0.23(+0.24%)
Dec 21, 2021 95.37 97.72 95.37 97.59 116,368 +3.11(+3.30%)
Dec 20, 2021 95.72 95.72 92.70 94.47 127,692 -3.00(-3.08%)
Dec 17, 2021 98.28 100.45 96.67 97.47 525,802 -1.12(-1.14%)
Dec 16, 2021 100.95 101.48 97.98 98.59 111,358 -1.60(-1.59%)
Dec 15, 2021 97.32 100.65 96.22 100.19 163,868 +2.68(+2.75%)
Dec 14, 2021 98.40 99.88 97.34 97.51 214,869 -1.29(-1.31%)
Dec 13, 2021 99.32 99.79 98.31 98.80 91,533 -1.17(-1.17%)
Dec 10, 2021 100.51 100.81 98.92 99.97 97,950 +0.21(+0.21%)
Dec 09, 2021 99.43 101.17 99.43 99.76 83,401 -0.73(-0.73%)
Dec 08, 2021 100.92 101.60 100.43 100.49 88,440 -0.08(-0.08%)
Dec 07, 2021 100.21 102.23 100.21 100.56 93,850 +1.42(+1.43%)
Dec 06, 2021 97.43 99.81 97.43 99.14 106,050 +3.73(+3.91%)
Dec 03, 2021 96.33 97.33 94.57 95.41 100,771 -0.28(-0.29%)
Dec 02, 2021 91.56 96.24 91.56 95.70 105,968 +4.62(+5.08%)
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.