Applied Industrial Technologies (NY: AIT )

100.10 USD -0.16 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 100.90 101.27 99.82 100.10 151,322 -0.16(-0.16%)
Oct 21, 2021 98.38 100.28 97.46 100.26 181,220 +1.41(+1.43%)
Oct 20, 2021 96.90 99.12 96.59 98.85 128,374 +1.84(+1.90%)
Oct 19, 2021 97.51 97.51 96.69 97.01 55,566 -0.27(-0.28%)
Oct 18, 2021 95.25 97.36 94.93 97.28 141,978 +1.86(+1.95%)
Oct 15, 2021 99.02 99.10 95.38 95.42 148,773 -1.50(-1.55%)
Oct 14, 2021 95.71 97.03 95.18 96.92 54,893 +2.47(+2.62%)
Oct 13, 2021 95.05 95.35 93.53 94.45 87,225 -0.53(-0.56%)
Oct 12, 2021 95.58 95.75 94.58 94.98 96,706 -0.04(-0.04%)
Oct 11, 2021 96.33 97.02 94.98 95.02 74,901 -1.04(-1.08%)
Oct 08, 2021 95.31 96.24 94.85 96.06 66,890 +0.68(+0.71%)
Oct 07, 2021 93.66 95.68 93.13 95.38 316,104 +2.68(+2.89%)
Oct 06, 2021 92.27 93.36 90.61 92.70 100,951 -0.63(-0.68%)
Oct 05, 2021 93.50 94.01 92.45 93.33 135,756 +0.44(+0.47%)
Oct 04, 2021 91.53 93.23 91.53 92.89 113,299 +1.10(+1.20%)
Oct 01, 2021 90.97 92.88 89.51 91.79 139,340 +1.66(+1.84%)
Sep 30, 2021 92.57 93.20 89.92 90.13 180,131 -2.04(-2.21%)
Sep 29, 2021 90.93 92.42 89.68 92.17 107,630 +2.12(+2.35%)
Sep 28, 2021 92.14 93.20 89.90 90.05 128,534 -1.91(-2.08%)
Sep 27, 2021 89.23 92.10 89.22 91.96 159,058 +3.51(+3.97%)
Sep 24, 2021 86.73 88.94 86.73 88.45 151,793 +1.24(+1.42%)
Sep 23, 2021 85.65 87.39 85.65 87.21 110,354 +1.93(+2.26%)
Sep 22, 2021 83.84 86.11 83.84 85.28 119,373 +2.34(+2.82%)
Sep 21, 2021 83.63 83.74 81.67 82.94 130,628 +0.21(+0.25%)
Sep 20, 2021 81.43 82.98 81.43 82.73 129,469 -0.73(-0.87%)
Sep 17, 2021 85.20 85.24 82.82 83.46 564,789 -1.54(-1.81%)
Sep 16, 2021 86.74 87.26 84.94 85.00 121,518 -1.86(-2.14%)
Sep 15, 2021 85.64 87.20 85.46 86.86 114,815 +0.93(+1.08%)
Sep 14, 2021 86.97 86.97 85.43 85.93 112,651 -0.51(-0.59%)
Sep 13, 2021 86.54 87.11 85.29 86.44 96,719 +0.43(+0.50%)
Sep 10, 2021 87.64 87.69 85.88 86.01 97,095 -0.71(-0.82%)
Sep 09, 2021 87.47 88.28 86.62 86.72 115,101 -0.61(-0.70%)
Sep 08, 2021 85.81 87.54 85.81 87.33 142,436 +0.85(+0.98%)
Sep 07, 2021 87.07 87.60 86.43 86.48 96,875 -0.90(-1.03%)
Sep 03, 2021 87.77 88.09 86.87 87.38 72,854 -0.85(-0.96%)
Sep 02, 2021 87.81 88.23 87.21 88.23 147,769 +0.56(+0.64%)
Sep 01, 2021 88.94 89.05 86.78 87.67 80,618 -1.14(-1.28%)
Aug 31, 2021 89.99 90.42 88.79 88.81 149,795 -1.59(-1.76%)
Aug 30, 2021 91.74 91.74 90.32 90.40 71,217 -1.05(-1.15%)
Aug 27, 2021 89.16 91.98 89.16 91.45 159,527 +2.91(+3.29%)
Aug 26, 2021 87.98 88.97 86.63 88.54 157,429 +0.18(+0.20%)
Aug 25, 2021 88.65 89.59 88.20 88.36 93,991 -0.01(-0.01%)
Aug 24, 2021 88.08 88.62 87.53 88.37 131,375 +0.26(+0.30%)
Aug 23, 2021 88.06 88.62 87.21 88.11 81,422 +0.94(+1.08%)
Aug 20, 2021 85.60 87.88 85.60 87.17 105,550 +1.29(+1.50%)
Aug 19, 2021 87.45 88.27 85.50 85.88 112,474 -2.43(-2.75%)
Aug 18, 2021 89.85 91.05 88.29 88.31 128,711 -0.86(-0.96%)
Aug 17, 2021 89.23 90.21 87.45 89.17 169,775 +0.39(+0.44%)
Aug 16, 2021 89.34 90.22 88.72 88.78 90,489 -1.54(-1.71%)
Aug 13, 2021 90.94 90.94 89.80 90.32 96,130 -0.96(-1.05%)
Aug 12, 2021 90.69 91.56 90.41 91.28 116,574 +0.77(+0.85%)
Aug 11, 2021 88.96 90.65 87.98 90.51 88,361 +1.72(+1.94%)
Aug 10, 2021 85.76 88.94 85.76 88.79 134,308 +2.79(+3.24%)
Aug 09, 2021 87.20 87.22 85.77 86.00 46,577 -1.39(-1.59%)
Aug 06, 2021 87.11 88.44 85.88 87.39 95,372 +1.49(+1.73%)
Aug 05, 2021 87.42 88.17 85.60 85.90 136,879 -0.76(-0.88%)
Aug 04, 2021 88.04 88.38 86.38 86.66 93,117 -2.50(-2.80%)
Aug 03, 2021 88.60 89.97 87.18 89.16 228,166 +1.65(+1.89%)
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.