Skip to main content

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 (%)
Jun 30, 2020 58.14 59.54 58.04 59.31 252,477 +0.88(+1.51%)
Jun 29, 2020 57.10 58.55 56.96 58.43 192,345 +2.38(+4.24%)
Jun 26, 2020 56.40 56.71 55.53 56.05 844,005 -0.90(-1.59%)
Jun 25, 2020 54.93 57.04 54.79 56.96 258,629 +1.56(+2.81%)
Jun 24, 2020 57.05 57.36 55.37 55.40 223,651 -2.58(-4.44%)
Jun 23, 2020 59.42 59.42 57.90 57.97 125,981 -0.18(-0.31%)
Jun 22, 2020 56.67 58.42 55.99 58.15 167,651 +1.01(+1.76%)
Jun 19, 2020 59.35 59.35 56.76 57.15 317,554 -1.24(-2.12%)
Jun 18, 2020 57.54 58.99 57.54 58.38 148,598 +0.01(+0.02%)
Jun 17, 2020 60.06 60.06 58.24 58.37 148,664 -1.42(-2.37%)
Jun 16, 2020 60.90 60.90 58.78 59.79 150,011 +1.80(+3.10%)
Jun 15, 2020 54.53 58.84 54.02 57.99 203,703 +1.50(+2.66%)
Jun 12, 2020 59.06 59.06 55.16 56.49 280,528 +0.25(+0.44%)
Jun 11, 2020 58.74 58.87 56.19 56.24 233,754 -5.50(-8.90%)
Jun 10, 2020 63.46 63.46 60.88 61.74 169,986 -1.77(-2.78%)
Jun 09, 2020 63.49 65.36 62.63 63.51 216,910 -1.26(-1.95%)
Jun 08, 2020 64.54 65.79 64.54 64.77 252,574 +1.12(+1.76%)
Jun 05, 2020 63.51 64.92 62.77 63.65 280,528 +2.79(+4.58%)
Jun 04, 2020 58.64 61.55 58.09 60.86 226,162 +1.29(+2.17%)
Jun 03, 2020 58.18 60.20 58.18 59.57 162,770 +2.61(+4.59%)
Jun 02, 2020 56.39 57.46 56.02 56.96 169,848 +1.21(+2.17%)
Jun 01, 2020 55.61 56.85 55.35 55.75 191,622 +0.61(+1.10%)
May 29, 2020 55.03 55.62 54.28 55.14 269,484 -0.72(-1.29%)
May 28, 2020 58.22 58.22 55.69 55.86 209,690 -1.18(-2.07%)
May 27, 2020 57.02 57.41 56.17 57.04 230,994 +1.68(+3.04%)
May 26, 2020 54.89 55.99 54.68 55.36 153,425 +2.88(+5.49%)
May 22, 2020 52.67 52.67 51.47 52.48 112,653 +0.36(+0.69%)
May 21, 2020 52.74 53.43 51.82 52.12 161,790 -0.89(-1.69%)
May 20, 2020 52.25 53.67 52.23 53.01 170,239 +2.07(+4.07%)
May 19, 2020 52.18 53.04 50.94 50.94 131,603 -1.82(-3.44%)
May 18, 2020 49.66 53.20 49.66 52.75 243,016 +5.11(+10.71%)
May 15, 2020 47.89 49.32 47.36 47.65 629,954 -0.17(-0.36%)
May 14, 2020 44.46 47.90 43.68 47.82 281,445 +1.77(+3.84%)
May 13, 2020 47.81 47.81 45.26 46.05 173,545 -2.24(-4.64%)
May 12, 2020 50.41 50.77 48.24 48.29 187,393 -2.05(-4.07%)
May 11, 2020 49.77 50.85 48.06 50.34 238,081 -0.52(-1.02%)
May 08, 2020 50.53 50.89 49.44 50.86 252,523 +1.63(+3.32%)
May 07, 2020 49.29 49.74 48.45 49.23 173,944 +0.94(+1.96%)
May 06, 2020 48.96 49.36 47.62 48.28 215,332 -0.63(-1.29%)
May 05, 2020 47.42 50.34 47.42 48.91 332,637 +3.48(+7.67%)
May 04, 2020 47.76 47.79 44.85 45.43 423,423 -3.15(-6.49%)
May 01, 2020 48.06 48.74 46.76 48.58 271,264 -0.90(-1.81%)
Apr 30, 2020 50.49 53.41 47.58 49.48 364,026 -4.00(-7.47%)
Apr 29, 2020 51.03 54.28 50.78 53.48 288,750 +4.05(+8.20%)
Apr 28, 2020 48.86 49.84 47.98 49.42 286,673 +2.21(+4.68%)
Apr 27, 2020 45.90 47.87 45.90 47.21 420,676 +1.65(+3.63%)
Apr 24, 2020 44.22 45.81 44.13 45.56 230,818 +1.42(+3.21%)
Apr 23, 2020 42.80 44.61 42.74 44.14 188,249 +1.23(+2.86%)
Apr 22, 2020 42.74 43.84 42.06 42.92 164,233 +1.30(+3.13%)
Apr 21, 2020 42.45 42.77 41.20 41.61 179,089 -2.43(-5.51%)
Apr 20, 2020 43.16 44.64 42.67 44.04 169,585 -0.35(-0.79%)
Apr 17, 2020 44.63 45.35 43.62 44.39 227,112 +1.45(+3.37%)
Apr 16, 2020 43.21 44.11 41.49 42.94 311,135 -0.43(-1.00%)
Apr 15, 2020 45.24 45.33 43.16 43.38 259,752 -4.04(-8.52%)
Apr 14, 2020 48.00 48.43 46.89 47.42 132,644 +0.85(+1.83%)
Apr 13, 2020 48.43 48.43 46.15 46.57 150,385 -2.53(-5.15%)
Apr 09, 2020 46.69 49.29 45.65 49.10 211,866 +3.80(+8.38%)
Apr 08, 2020 44.86 45.83 43.38 45.31 250,029 +1.35(+3.07%)
Apr 07, 2020 45.02 46.26 43.34 43.96 257,987 +0.43(+1.00%)
Apr 06, 2020 42.07 43.52 41.27 43.52 362,912 +3.27(+8.12%)
Apr 03, 2020 40.91 41.26 39.09 40.25 209,430 -1.21(-2.92%)
Apr 02, 2020 40.12 41.78 39.92 41.46 177,990 +0.60(+1.46%)
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.