Applied Industrial Technologies (NY: AIT )

231.59 -4.62 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 65.65 65.74 63.88 63.88 271,334 -1.45(-2.22%)
Feb 27, 2018 66.64 66.85 65.33 65.33 225,029 -1.18(-1.77%)
Feb 26, 2018 67.23 67.23 65.87 66.51 226,109 -0.50(-0.74%)
Feb 23, 2018 67.01 67.14 65.83 67.01 193,346 +0.59(+0.89%)
Feb 22, 2018 66.15 67.21 65.90 66.42 312,470 +0.82(+1.24%)
Feb 21, 2018 65.24 67.37 64.97 65.60 293,722 +0.68(+1.05%)
Feb 20, 2018 65.15 66.15 64.78 64.92 309,768 -0.54(-0.83%)
Feb 16, 2018 65.47 65.47 65.47 0 +0.23(+0.35%)
Feb 15, 2018 64.60 65.37 64.15 65.24 403,071 +1.13(+1.77%)
Feb 14, 2018 62.88 64.69 62.56 64.10 369,229 +0.82(+1.29%)
Feb 13, 2018 62.65 63.47 62.50 63.29 224,882 +0.41(+0.65%)
Feb 12, 2018 63.51 63.69 62.38 62.88 628,301 -0.23(-0.36%)
Feb 09, 2018 62.43 63.69 61.21 63.11 376,469 +1.45(+2.34%)
Feb 08, 2018 63.51 63.83 61.66 61.66 581,261 -1.67(-2.64%)
Feb 07, 2018 62.47 63.78 62.47 63.33 289,541 +0.77(+1.23%)
Feb 06, 2018 61.89 63.74 61.57 62.56 577,420 -1.58(-2.46%)
Feb 05, 2018 66.36 66.81 63.26 64.15 260,545 -2.89(-4.31%)
Feb 02, 2018 67.76 67.85 66.45 67.04 456,657 -0.81(-1.20%)
Feb 01, 2018 66.40 67.94 65.91 67.85 398,571 +1.22(+1.83%)
Jan 31, 2018 67.58 67.80 65.95 66.63 310,974 -0.72(-1.07%)
Jan 30, 2018 66.90 67.53 66.90 67.35 235,002 -0.23(-0.33%)
Jan 29, 2018 67.49 68.03 67.13 67.58 381,907 +0.09(+0.13%)
Jan 26, 2018 66.90 68.08 66.58 67.49 390,576 +1.22(+1.84%)
Jan 25, 2018 67.22 67.22 64.42 66.27 574,353 +1.90(+2.95%)
Jan 24, 2018 64.46 65.18 63.74 64.37 241,080 +0.50(+0.78%)
Jan 23, 2018 63.78 64.35 63.60 63.87 211,881 +0.00(+0.00%)
Jan 22, 2018 64.28 64.28 62.97 63.87 276,961 -0.41(-0.63%)
Jan 19, 2018 63.65 64.82 63.65 64.28 256,345 +0.86(+1.35%)
Jan 18, 2018 63.38 63.74 63.15 63.42 160,246 +0.18(+0.29%)
Jan 17, 2018 63.96 63.96 63.02 63.24 254,412 -0.23(-0.36%)
Jan 16, 2018 63.83 64.55 63.33 63.47 336,307 +0.05(+0.07%)
Jan 12, 2018 63.42 63.42 63.42 0 -0.72(-1.13%)
Jan 11, 2018 62.93 64.24 62.61 64.15 292,437 +1.49(+2.38%)
Jan 10, 2018 63.56 63.65 62.05 62.65 406,438 -1.13(-1.77%)
Jan 09, 2018 64.37 64.69 63.60 63.78 591,559 +0.54(+0.86%)
Jan 08, 2018 63.51 63.67 62.79 63.24 330,237 -0.36(-0.57%)
Jan 05, 2018 63.24 63.87 62.93 63.60 310,576 +0.50(+0.79%)
Jan 04, 2018 62.93 63.47 62.43 63.11 165,034 +0.41(+0.65%)
Jan 03, 2018 61.30 62.88 61.07 62.70 373,930 +1.31(+2.13%)
Jan 02, 2018 61.80 62.02 60.89 61.39 218,642 -0.14(-0.22%)
Dec 29, 2017 61.53 61.53 61.53 0 +0.00(+0.00%)
Dec 28, 2017 60.03 61.57 59.58 61.53 261,749 +1.90(+3.18%)
Dec 27, 2017 58.68 59.76 58.09 59.63 247,723 +0.95(+1.62%)
Dec 26, 2017 57.87 58.68 57.69 58.68 111,433 +0.54(+0.93%)
Dec 22, 2017 57.91 58.41 57.60 58.14 110,969 +0.23(+0.39%)
Dec 21, 2017 57.46 58.25 57.19 57.91 96,440 +0.50(+0.87%)
Dec 20, 2017 57.37 57.69 56.96 57.41 92,508 +0.50(+0.87%)
Dec 19, 2017 57.41 57.69 56.83 56.92 152,205 -0.41(-0.71%)
Dec 18, 2017 57.51 58.14 56.87 57.32 272,304 +0.27(+0.48%)
Dec 15, 2017 55.65 57.60 55.65 57.05 733,056 +1.67(+3.02%)
Dec 14, 2017 56.47 56.56 55.20 55.38 191,800 -0.95(-1.68%)
Dec 13, 2017 56.42 57.32 56.33 56.33 175,643 -0.27(-0.48%)
Dec 12, 2017 57.23 57.51 56.47 56.60 183,675 -0.45(-0.79%)
Dec 11, 2017 57.60 57.75 56.69 57.05 130,807 -0.41(-0.71%)
Dec 08, 2017 57.64 57.82 57.05 57.46 193,018 +0.00(+0.00%)
Dec 07, 2017 57.32 57.87 57.14 220,790 +0.00(+0.00%)
Dec 06, 2017 57.78 58.09 57.19 57.46 204,074 -0.41(-0.70%)
Dec 05, 2017 58.82 59.36 57.46 57.87 325,588 -0.59(-1.00%)
Dec 04, 2017 58.45 59.27 57.96 58.45 534,709 +0.81(+1.41%)
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.