Applied Industrial Technologies (NY: AIT )

131.47 -0.62 (-0.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 130.40 133.35 130.23 131.47 132,794 -0.62(-0.47%)
Dec 01, 2022 133.47 133.74 131.24 132.09 95,155 -0.40(-0.30%)
Nov 30, 2022 129.10 132.63 127.09 132.49 273,850 +3.17(+2.45%)
Nov 29, 2022 129.72 130.83 128.99 129.32 121,235 -0.60(-0.46%)
Nov 28, 2022 131.19 131.59 129.04 129.92 93,486 -1.99(-1.51%)
Nov 25, 2022 131.32 132.72 130.74 131.91 50,741 +1.21(+0.93%)
Nov 23, 2022 130.77 131.88 130.09 130.70 138,617 -0.03(-0.02%)
Nov 22, 2022 131.46 132.43 130.46 130.73 232,996 +0.65(+0.50%)
Nov 21, 2022 129.94 130.74 128.54 130.08 121,235 +0.62(+0.48%)
Nov 18, 2022 130.88 131.55 127.50 129.46 267,712 +0.63(+0.49%)
Nov 17, 2022 128.03 128.83 125.67 128.83 162,685 -0.09(-0.07%)
Nov 16, 2022 130.10 131.06 128.20 128.92 99,655 -1.12(-0.86%)
Nov 15, 2022 127.25 131.01 126.24 130.04 208,344 +3.77(+2.99%)
Nov 14, 2022 125.81 128.07 125.67 126.27 119,549 -0.22(-0.17%)
Nov 11, 2022 128.05 129.39 126.20 126.49 120,967 -1.56(-1.22%)
Nov 10, 2022 129.64 129.96 126.98 128.05 138,297 +2.97(+2.38%)
Nov 09, 2022 124.59 127.14 124.59 125.07 121,384 -0.30(-0.24%)
Nov 08, 2022 127.90 128.09 123.94 125.37 161,488 -1.43(-1.12%)
Nov 07, 2022 126.39 126.95 125.21 126.80 72,663 +1.42(+1.13%)
Nov 04, 2022 125.77 127.72 124.02 125.38 128,286 +0.65(+0.52%)
Nov 03, 2022 122.75 126.36 122.16 124.73 264,507 -0.05(-0.04%)
Nov 02, 2022 128.73 123.87 124.78 255,965 -4.59(-3.55%)
Nov 01, 2022 124.17 129.99 124.17 129.37 265,037 +5.33(+4.29%)
Oct 31, 2022 124.94 126.14 123.62 124.05 258,993 -2.51(-1.99%)
Oct 28, 2022 122.63 127.02 120.69 126.56 312,827 +5.72(+4.73%)
Oct 27, 2022 121.85 124.62 117.48 120.84 394,638 +4.38(+3.76%)
Oct 26, 2022 116.97 117.28 114.28 116.47 239,357 +0.65(+0.56%)
Oct 25, 2022 114.37 116.90 114.37 115.82 208,228 +0.98(+0.85%)
Oct 24, 2022 111.70 115.01 111.70 114.84 213,109 +3.62(+3.25%)
Oct 21, 2022 108.13 111.70 108.13 111.22 93,268 +3.29(+3.05%)
Oct 20, 2022 110.64 111.18 107.34 107.93 145,184 -3.26(-2.93%)
Oct 19, 2022 111.30 111.56 109.36 111.19 140,505 -0.76(-0.68%)
Oct 18, 2022 113.41 114.78 111.08 111.95 183,804 +0.73(+0.65%)
Oct 17, 2022 109.21 111.82 109.21 111.22 181,319 +4.27(+3.99%)
Oct 14, 2022 110.65 110.70 106.67 106.95 105,350 -3.26(-2.96%)
Oct 13, 2022 105.42 110.48 104.23 110.21 213,293 +3.64(+3.42%)
Oct 12, 2022 108.93 108.93 106.56 106.57 120,756 -2.32(-2.13%)
Oct 11, 2022 108.97 110.39 108.05 108.90 172,347 -0.29(-0.27%)
Oct 10, 2022 108.29 109.94 107.57 109.19 140,939 +1.58(+1.46%)
Oct 07, 2022 108.88 109.21 106.71 107.61 200,442 -2.35(-2.14%)
Oct 06, 2022 110.08 112.45 109.72 109.96 166,196 -0.70(-0.63%)
Oct 05, 2022 107.79 112.10 107.79 110.66 271,723 +1.22(+1.11%)
Oct 04, 2022 107.06 109.66 107.06 109.45 238,767 +3.97(+3.76%)
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.