Applied Industrial Technologies (NY: AIT )

80.04 USD -1.72 (-2.10%)
Streaming Delayed Price Updated: 9:53 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 80.70 82.43 79.39 81.76 188,195 +2.60(+3.28%)
Nov 23, 2020 77.67 79.18 77.39 79.16 151,350 +2.52(+3.29%)
Nov 20, 2020 76.36 76.74 75.69 76.64 164,400 -0.35(-0.45%)
Nov 19, 2020 76.23 77.15 75.05 76.99 123,654 +0.51(+0.67%)
Nov 18, 2020 77.44 77.44 74.76 76.48 275,669 -0.69(-0.89%)
Nov 17, 2020 75.58 77.18 74.19 77.17 270,019 +0.57(+0.74%)
Nov 16, 2020 72.90 76.60 72.52 76.60 425,853 +5.42(+7.61%)
Nov 13, 2020 70.08 71.45 69.75 71.18 109,400 +1.99(+2.88%)
Nov 12, 2020 70.73 70.73 68.64 69.19 147,741 -2.46(-3.43%)
Nov 11, 2020 71.95 71.95 70.23 71.65 95,725 -0.20(-0.28%)
Nov 10, 2020 70.00 72.55 69.92 71.85 167,906 +2.16(+3.10%)
Nov 09, 2020 72.27 75.93 69.64 69.69 290,979 +2.66(+3.97%)
Nov 06, 2020 67.15 67.44 66.12 67.03 104,400 +0.05(+0.07%)
Nov 05, 2020 66.12 67.97 66.12 66.98 131,545 +1.40(+2.13%)
Nov 04, 2020 65.10 66.51 64.53 65.58 178,229 -0.77(-1.16%)
Nov 03, 2020 65.33 66.61 64.77 66.35 177,404 +2.21(+3.45%)
Nov 02, 2020 61.83 64.19 61.71 64.14 236,533 +3.09(+5.06%)
Oct 30, 2020 61.01 62.15 60.31 61.05 183,100 -0.43(-0.70%)
Oct 29, 2020 59.78 61.88 59.30 61.48 187,903 +1.24(+2.06%)
Oct 28, 2020 58.79 61.09 58.61 60.24 223,255 +0.25(+0.42%)
Oct 27, 2020 60.63 60.75 59.73 59.99 166,012 -0.85(-1.40%)
Oct 26, 2020 61.01 61.34 59.92 60.84 182,291 -1.08(-1.74%)
Oct 23, 2020 61.65 61.96 60.70 61.92 117,700 +0.87(+1.43%)
Oct 22, 2020 62.18 62.53 60.63 61.05 194,933 -0.81(-1.31%)
Oct 21, 2020 62.84 63.19 61.83 61.86 98,929 -1.00(-1.59%)
Oct 20, 2020 62.47 63.42 62.28 62.86 143,470 +0.86(+1.39%)
Oct 19, 2020 62.66 62.78 61.79 62.00 170,568 -0.34(-0.55%)
Oct 16, 2020 61.64 62.90 61.64 62.34 220,500 +0.70(+1.14%)
Oct 15, 2020 59.56 61.64 59.32 61.64 118,402 +1.27(+2.10%)
Oct 14, 2020 60.72 60.99 60.20 60.37 157,337 +0.30(+0.50%)
Oct 13, 2020 60.26 60.77 59.58 60.07 183,108 -1.02(-1.67%)
Oct 12, 2020 60.07 61.39 60.07 61.09 97,741 +1.09(+1.82%)
Oct 09, 2020 60.60 60.85 59.85 60.00 154,500 +0.30(+0.50%)
Oct 08, 2020 59.66 60.29 59.02 59.70 200,718 +0.83(+1.41%)
Oct 07, 2020 58.27 59.29 58.27 58.87 215,502 +1.30(+2.26%)
Oct 06, 2020 58.23 59.42 57.34 57.57 311,464 +0.24(+0.42%)
Oct 05, 2020 56.32 57.43 56.21 57.33 285,174 +1.81(+3.26%)
Oct 02, 2020 54.45 56.82 54.45 55.52 428,000 +0.00(+0.00%)
Oct 01, 2020 55.11 56.04 54.83 55.52 259,281 +0.42(+0.76%)
Sep 30, 2020 54.89 56.09 54.54 55.10 312,181 +0.38(+0.69%)
Sep 29, 2020 54.79 55.20 53.87 54.72 171,424 -0.18(-0.33%)
Sep 28, 2020 54.50 55.80 54.50 54.90 151,100 +1.24(+2.31%)
Sep 25, 2020 52.84 53.87 52.84 53.66 146,500 +0.32(+0.60%)
Sep 24, 2020 52.97 54.35 52.35 53.34 129,753 +0.58(+1.10%)
Sep 23, 2020 54.17 55.10 52.72 52.76 148,163 -1.41(-2.60%)
Sep 22, 2020 53.14 54.25 53.04 54.17 167,892 +1.05(+1.98%)
Sep 21, 2020 54.68 55.08 52.25 53.12 341,059 -2.73(-4.89%)
Sep 18, 2020 57.99 58.15 55.62 55.85 585,500 -1.99(-3.44%)
Sep 17, 2020 57.29 58.07 56.93 57.84 180,677 -0.27(-0.46%)
Sep 16, 2020 57.00 58.94 56.66 58.11 284,046 +1.18(+2.07%)
Sep 15, 2020 57.58 58.25 56.77 56.93 157,082 -0.46(-0.80%)
Sep 14, 2020 57.86 58.38 57.02 57.39 261,575 -0.03(-0.05%)
Sep 11, 2020 57.57 58.27 56.76 57.42 173,300 +0.04(+0.07%)
Sep 10, 2020 59.94 59.94 57.32 57.38 140,969 -2.12(-3.56%)
Sep 09, 2020 59.93 60.20 58.66 59.50 167,230 +0.20(+0.34%)
Sep 08, 2020 60.40 60.78 59.20 59.30 220,685 -1.66(-2.72%)
Sep 04, 2020 62.66 62.66 60.29 60.96 139,400 -0.47(-0.77%)
Sep 03, 2020 63.24 63.24 61.15 61.43 236,681 -1.56(-2.48%)
Sep 02, 2020 62.40 63.27 61.85 62.99 196,633 +0.54(+0.86%)
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.