Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 57.60 57.78 57.19 57.28 358,225 +0.23(+0.39%)
Oct 30, 2017 57.87 57.87 56.43 57.06 223,823 -1.21(-2.08%)
Oct 27, 2017 58.81 58.81 57.37 58.27 159,940 -0.41(-0.69%)
Oct 26, 2017 58.90 59.04 58.45 58.68 267,980 +0.18(+0.31%)
Oct 25, 2017 60.07 63.04 57.91 58.50 255,816 -0.85(-1.44%)
Oct 24, 2017 58.99 60.16 58.32 59.35 286,750 +0.67(+1.15%)
Oct 23, 2017 59.08 59.08 58.27 58.68 222,908 -0.40(-0.69%)
Oct 20, 2017 58.95 59.40 58.81 59.08 186,094 +0.63(+1.08%)
Oct 19, 2017 58.14 58.54 57.73 58.45 183,416 -0.14(-0.23%)
Oct 18, 2017 57.82 58.95 57.82 58.59 175,588 +1.04(+1.80%)
Oct 17, 2017 57.73 58.05 57.33 57.55 145,304 +0.04(+0.08%)
Oct 16, 2017 57.69 58.63 57.19 57.51 116,714 +0.31(+0.55%)
Oct 13, 2017 57.46 57.64 56.88 57.19 131,141 +0.00(+0.00%)
Oct 12, 2017 57.06 57.64 57.01 57.19 231,164 +0.00(+0.00%)
Oct 11, 2017 58.27 58.27 56.83 57.19 240,446 -0.18(-0.31%)
Oct 10, 2017 58.18 58.23 57.33 57.37 170,472 -0.45(-0.78%)
Oct 09, 2017 58.09 58.77 57.42 57.82 211,910 -0.67(-1.15%)
Oct 06, 2017 58.95 59.26 58.50 58.50 200,341 -0.32(-0.54%)
Oct 05, 2017 59.26 59.44 58.81 58.81 155,415 -0.45(-0.76%)
Oct 04, 2017 59.71 59.89 59.17 59.26 281,515 -0.58(-0.98%)
Oct 03, 2017 60.25 60.34 59.73 59.85 242,576 -0.27(-0.45%)
Oct 02, 2017 59.44 60.16 58.54 60.12 229,844 +0.90(+1.52%)
Sep 29, 2017 58.36 59.44 58.18 59.22 268,197 +0.90(+1.54%)
Sep 28, 2017 58.05 58.41 57.46 58.32 152,738 +0.13(+0.23%)
Sep 27, 2017 57.06 58.90 56.82 58.18 282,148 +1.35(+2.38%)
Sep 26, 2017 56.43 57.01 56.11 56.83 154,830 +0.54(+0.96%)
Sep 25, 2017 55.71 56.74 55.71 56.29 212,962 +0.63(+1.13%)
Sep 22, 2017 55.39 55.98 55.21 55.66 151,774 +0.31(+0.57%)
Sep 21, 2017 55.21 55.44 55.03 55.35 150,674 +0.23(+0.41%)
Sep 20, 2017 54.90 55.35 54.76 55.12 179,684 +0.36(+0.66%)
Sep 19, 2017 54.63 54.81 54.22 54.76 133,703 +0.13(+0.25%)
Sep 18, 2017 54.31 55.03 54.00 54.63 261,836 +0.40(+0.75%)
Sep 15, 2017 53.46 54.42 53.14 54.22 364,512 +0.86(+1.60%)
Sep 14, 2017 53.37 53.59 53.19 53.37 180,368 -0.23(-0.42%)
Sep 13, 2017 53.19 53.73 53.10 53.59 104,867 +0.36(+0.68%)
Sep 12, 2017 53.05 53.37 52.92 53.23 120,863 +0.31(+0.60%)
Sep 11, 2017 52.65 52.96 52.38 52.92 107,850 +0.59(+1.12%)
Sep 08, 2017 51.75 52.42 51.48 52.33 122,981 +0.45(+0.87%)
Sep 07, 2017 52.65 52.65 51.39 51.88 166,880 -0.72(-1.37%)
Sep 06, 2017 51.70 52.83 51.52 52.60 347,175 +1.26(+2.45%)
Sep 05, 2017 51.88 52.15 51.12 51.34 160,035 -0.63(-1.21%)
Sep 01, 2017 51.43 52.24 51.07 51.97 141,620 +0.67(+1.32%)
Aug 31, 2017 51.25 51.39 50.76 51.30 201,987 +0.23(+0.44%)
Aug 30, 2017 50.49 51.30 50.40 51.07 129,202 +0.63(+1.25%)
Aug 29, 2017 49.86 50.62 49.72 50.44 177,079 +0.23(+0.45%)
Aug 28, 2017 50.58 50.80 50.06 50.22 202,419 -0.18(-0.36%)
Aug 25, 2017 50.04 50.53 49.90 50.40 272,290 +0.67(+1.36%)
Aug 24, 2017 49.63 49.95 49.41 49.72 159,271 +0.27(+0.55%)
Aug 23, 2017 48.96 49.59 48.60 49.45 223,859 +0.23(+0.46%)
Aug 22, 2017 48.96 49.54 48.91 49.23 216,712 +0.50(+1.02%)
Aug 21, 2017 48.91 49.45 48.64 48.73 280,776 -0.23(-0.46%)
Aug 18, 2017 49.14 49.63 48.91 48.96 455,277 -0.63(-1.27%)
Aug 17, 2017 50.53 50.94 49.54 49.59 374,165 -1.08(-2.13%)
Aug 16, 2017 50.98 51.43 50.40 50.67 316,691 -0.18(-0.35%)
Aug 15, 2017 51.70 51.70 50.67 50.85 263,992 -0.67(-1.31%)
Aug 14, 2017 50.53 51.57 50.26 51.52 343,858 +1.62(+3.25%)
Aug 11, 2017 49.14 50.85 48.78 49.90 455,099 +0.76(+1.54%)
Aug 10, 2017 49.50 49.77 48.97 49.15 409,197 -0.54(-1.08%)
Aug 09, 2017 49.86 49.97 49.46 49.68 253,259 -0.45(-0.89%)
Aug 08, 2017 50.22 50.67 49.82 50.13 159,760 -0.04(-0.09%)
Aug 07, 2017 50.18 50.76 50.04 50.18 263,814 +0.04(+0.09%)
Aug 04, 2017 49.46 50.18 49.10 50.13 417,263 +0.90(+1.82%)
Aug 03, 2017 49.68 50.18 49.17 49.24 260,438 -0.67(-1.35%)
Aug 02, 2017 50.53 50.67 49.77 49.91 174,971 -0.63(-1.24%)
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.