Skip to main content

Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 105.42 105.66 103.82 104.51 153,422 -0.38(-0.37%)
Aug 30, 2022 107.02 107.02 104.49 104.89 105,965 -2.28(-2.12%)
Aug 29, 2022 106.86 107.51 106.30 107.17 99,856 -0.27(-0.25%)
Aug 26, 2022 111.27 111.27 107.02 107.44 87,807 -3.94(-3.54%)
Aug 25, 2022 110.95 112.02 110.30 111.38 81,558 +1.21(+1.10%)
Aug 24, 2022 109.14 110.63 109.14 110.17 102,511 +0.33(+0.30%)
Aug 23, 2022 108.61 110.19 108.61 109.84 108,164 +1.01(+0.92%)
Aug 22, 2022 109.90 109.92 108.04 108.84 274,096 -2.40(-2.15%)
Aug 19, 2022 113.08 113.08 111.08 111.23 131,154 -2.24(-1.97%)
Aug 18, 2022 112.98 113.86 112.28 113.47 141,580 +1.49(+1.33%)
Aug 17, 2022 113.12 113.35 111.89 111.98 127,906 -2.52(-2.20%)
Aug 16, 2022 112.06 114.52 112.06 114.51 155,273 +2.75(+2.46%)
Aug 15, 2022 110.75 112.70 110.40 111.76 252,739 -0.06(-0.05%)
Aug 12, 2022 115.37 116.46 110.53 111.81 477,784 -4.71(-4.04%)
Aug 11, 2022 113.87 118.79 113.21 116.53 527,334 +12.59(+12.12%)
Aug 10, 2022 103.62 105.71 103.01 103.93 216,355 +2.08(+2.04%)
Aug 09, 2022 102.57 102.57 101.33 101.86 139,146 -0.85(-0.83%)
Aug 08, 2022 101.90 102.92 101.77 102.71 272,273 +1.31(+1.30%)
Aug 05, 2022 99.15 101.49 98.38 101.39 109,083 +1.14(+1.13%)
Aug 04, 2022 100.23 100.86 99.66 100.26 82,801 -0.29(-0.29%)
Aug 03, 2022 99.81 101.11 98.55 100.55 124,992 +1.66(+1.67%)
Aug 02, 2022 100.79 100.79 98.66 98.89 73,252 -2.35(-2.32%)
Aug 01, 2022 97.81 102.29 97.80 101.25 211,638 +2.66(+2.69%)
Jul 29, 2022 96.71 98.94 96.71 98.59 96,020 +1.65(+1.70%)
Jul 28, 2022 96.29 97.33 95.26 96.94 61,892 +1.48(+1.55%)
Jul 27, 2022 93.80 96.46 93.48 95.46 109,116 +1.81(+1.94%)
Jul 26, 2022 93.73 94.28 92.82 93.65 81,077 +0.22(+0.23%)
Jul 25, 2022 92.31 93.60 92.11 93.44 96,206 +0.78(+0.85%)
Jul 22, 2022 92.92 93.81 91.75 92.65 106,859 -0.09(-0.10%)
Jul 21, 2022 92.39 92.83 91.21 92.74 157,054 -0.81(-0.87%)
Jul 20, 2022 92.16 93.67 91.49 93.55 136,539 +1.71(+1.86%)
Jul 19, 2022 89.11 92.00 89.11 91.85 182,763 +3.84(+4.37%)
Jul 18, 2022 89.97 90.41 87.99 88.01 116,860 -0.65(-0.73%)
Jul 15, 2022 89.36 89.36 87.63 88.65 274,819 +0.72(+0.81%)
Jul 14, 2022 86.80 88.14 86.34 87.94 181,162 -0.96(-1.08%)
Jul 13, 2022 89.39 89.71 88.46 88.90 117,036 -1.87(-2.06%)
Jul 12, 2022 91.32 92.54 90.19 90.77 88,003 -0.66(-0.72%)
Jul 11, 2022 90.68 92.42 90.68 91.43 96,985 -0.09(-0.10%)
Jul 08, 2022 92.60 92.60 90.93 91.51 98,856 -0.81(-0.88%)
Jul 07, 2022 92.17 93.42 91.98 92.33 109,637 +1.21(+1.32%)
Jul 06, 2022 91.22 92.00 89.41 91.12 155,444 -0.21(-0.23%)
Jul 05, 2022 92.09 92.95 89.59 91.33 255,366 -2.54(-2.70%)
Jul 01, 2022 94.05 95.37 92.70 93.87 150,546 -0.39(-0.42%)
Jun 30, 2022 91.17 94.71 90.70 94.26 275,839 +1.93(+2.09%)
Jun 29, 2022 92.84 93.17 91.08 92.33 132,646 -0.27(-0.30%)
Jun 28, 2022 95.67 96.33 92.33 92.60 317,820 -2.34(-2.47%)
Jun 27, 2022 94.67 96.12 93.76 94.94 194,984 +1.82(+1.96%)
Jun 24, 2022 89.07 93.22 89.07 93.12 517,914 +4.51(+5.09%)
Jun 23, 2022 89.49 90.37 87.74 88.61 158,348 -1.02(-1.14%)
Jun 22, 2022 88.52 90.03 88.01 89.63 163,437 -0.27(-0.31%)
Jun 21, 2022 90.21 90.71 88.72 89.91 229,888 +1.33(+1.50%)
Jun 17, 2022 91.44 91.44 88.19 88.57 375,983 -2.18(-2.40%)
Jun 16, 2022 94.55 95.42 90.20 90.75 161,719 -5.37(-5.59%)
Jun 15, 2022 97.26 97.95 95.11 96.12 142,619 +0.25(+0.27%)
Jun 14, 2022 95.89 97.08 94.40 95.87 210,974 -0.77(-0.80%)
Jun 13, 2022 97.13 97.59 95.49 96.64 166,857 -2.64(-2.66%)
Jun 10, 2022 101.10 101.10 98.95 99.28 145,852 -3.40(-3.31%)
Jun 09, 2022 103.54 104.33 102.63 102.68 127,630 -0.86(-0.83%)
Jun 08, 2022 104.38 104.79 103.13 103.54 183,453 -1.34(-1.28%)
Jun 07, 2022 103.88 105.49 103.35 104.88 149,069 +0.20(+0.20%)
Jun 06, 2022 103.15 104.95 101.98 104.68 224,771 +2.55(+2.50%)
Jun 03, 2022 102.53 103.42 101.75 102.13 312,045 -1.12(-1.08%)
Jun 02, 2022 102.14 103.53 101.15 103.25 178,079 +1.81(+1.79%)
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.