Skip to main content

Applied Industrial Technologies (NY: AIT )

223.31 +8.44 (+3.93%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 97.96 100.65 97.96 100.20 337,766 +1.74(+1.76%)
Mar 30, 2022 99.77 100.47 98.03 98.46 143,536 -0.84(-0.85%)
Mar 29, 2022 97.12 99.88 97.12 99.30 201,238 +2.95(+3.06%)
Mar 28, 2022 97.78 97.78 95.85 96.35 140,692 -2.23(-2.26%)
Mar 25, 2022 97.63 98.73 97.12 98.58 141,505 +1.13(+1.16%)
Mar 24, 2022 98.30 98.39 97.30 97.45 115,142 -0.46(-0.47%)
Mar 23, 2022 97.11 98.69 96.41 97.90 151,138 +0.20(+0.20%)
Mar 22, 2022 100.63 100.96 97.28 97.71 208,294 -2.16(-2.16%)
Mar 21, 2022 99.46 100.68 98.95 99.87 146,778 +0.32(+0.32%)
Mar 18, 2022 98.61 99.64 96.68 99.54 324,214 -0.13(-0.13%)
Mar 17, 2022 99.12 100.52 98.65 99.67 215,919 +0.11(+0.11%)
Mar 16, 2022 99.99 101.05 97.91 99.56 186,192 +0.24(+0.25%)
Mar 15, 2022 99.75 100.04 98.28 99.32 124,977 +0.60(+0.60%)
Mar 14, 2022 99.41 100.14 98.20 98.72 169,550 +0.19(+0.19%)
Mar 11, 2022 100.01 101.11 98.33 98.54 191,661 -1.17(-1.17%)
Mar 10, 2022 97.96 101.02 97.87 99.71 150,032 +0.14(+0.14%)
Mar 09, 2022 100.71 100.71 99.12 99.57 116,410 +1.05(+1.07%)
Mar 08, 2022 97.44 100.20 96.81 98.52 135,070 +2.06(+2.13%)
Mar 07, 2022 98.33 98.33 95.48 96.46 138,819 -1.65(-1.68%)
Mar 04, 2022 97.90 98.30 96.61 98.11 119,763 -0.84(-0.85%)
Mar 03, 2022 100.18 100.38 98.05 98.95 168,666 -0.42(-0.42%)
Mar 02, 2022 96.68 100.26 95.73 99.37 232,296 +3.63(+3.79%)
Mar 01, 2022 97.95 98.46 94.80 95.74 176,063 -2.94(-2.98%)
Feb 28, 2022 97.21 99.32 97.21 98.68 244,565 +0.47(+0.48%)
Feb 25, 2022 96.53 99.39 96.96 98.21 131,591 +2.16(+2.25%)
Feb 24, 2022 92.34 96.44 91.99 96.05 171,762 +2.30(+2.46%)
Feb 23, 2022 95.91 95.91 93.67 93.75 97,393 -1.68(-1.76%)
Feb 22, 2022 95.12 96.42 94.61 95.43 85,691 -0.39(-0.41%)
Feb 18, 2022 95.82 0 -0.78(-0.81%)
Feb 17, 2022 96.43 97.41 95.46 96.60 138,766 -0.97(-0.99%)
Feb 16, 2022 95.53 98.04 94.88 97.56 128,653 +1.56(+1.63%)
Feb 15, 2022 93.91 96.34 93.63 96.00 139,028 +2.88(+3.09%)
Feb 14, 2022 92.47 93.64 92.09 93.12 161,291 +0.85(+0.92%)
Feb 11, 2022 92.52 92.96 91.40 92.27 158,363 -0.12(-0.13%)
Feb 10, 2022 92.91 94.52 91.46 92.39 173,417 -2.18(-2.30%)
Feb 09, 2022 94.24 94.98 94.02 94.57 160,018 +1.09(+1.17%)
Feb 08, 2022 92.52 93.82 92.52 93.48 141,362 +1.27(+1.38%)
Feb 07, 2022 93.01 93.19 91.73 92.21 104,171 -0.64(-0.69%)
Feb 04, 2022 94.67 94.67 92.11 92.85 151,313 -2.45(-2.57%)
Feb 03, 2022 95.63 95.20 95.30 122,990 -1.38(-1.43%)
Feb 02, 2022 96.49 97.57 94.54 96.68 158,730 -0.31(-0.32%)
Feb 01, 2022 95.33 97.15 93.74 96.99 162,202 +1.70(+1.79%)
Jan 31, 2022 96.17 94.63 95.29 150,547 -1.91(-1.96%)
Jan 28, 2022 98.31 98.84 93.65 97.19 184,776 +0.42(+0.43%)
Jan 27, 2022 100.29 100.29 95.87 96.78 172,513 +2.75(+2.93%)
Jan 26, 2022 94.99 97.29 93.68 94.02 225,726 +0.00(+0.00%)
Jan 25, 2022 95.33 95.60 91.79 94.02 109,165 -3.33(-3.42%)
Jan 24, 2022 92.99 97.94 92.22 97.35 203,364 +2.77(+2.93%)
Jan 21, 2022 93.62 96.77 93.27 94.58 125,736 +0.77(+0.82%)
Jan 20, 2022 94.93 96.79 93.73 93.81 87,074 -0.77(-0.81%)
Jan 19, 2022 95.97 96.27 93.98 94.58 93,023 -0.51(-0.53%)
Jan 18, 2022 97.63 97.70 94.58 95.08 104,198 -3.59(-3.64%)
Jan 14, 2022 98.67 0 +0.57(+0.58%)
Jan 13, 2022 97.37 99.72 97.37 98.10 75,765 +0.69(+0.71%)
Jan 12, 2022 98.01 99.34 97.13 97.41 88,905 +0.18(+0.19%)
Jan 11, 2022 97.52 97.89 95.42 97.22 81,473 -0.49(-0.50%)
Jan 10, 2022 97.67 97.88 96.10 97.71 62,329 -0.82(-0.83%)
Jan 07, 2022 99.90 100.61 98.43 98.53 64,016 -1.70(-1.70%)
Jan 06, 2022 99.35 100.72 98.92 100.23 103,074 +1.18(+1.19%)
Jan 05, 2022 100.95 101.65 98.99 99.05 105,750 -2.09(-2.07%)
Jan 04, 2022 99.99 102.36 99.99 101.14 98,742 +1.39(+1.39%)
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.