Skip to main content

Applied Industrial Technologies (NY: AIT )

195.72 +0.98 (+0.50%)
Official Closing Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 97.12 99.22 97.12 98.58 244,804 +0.47(+0.48%)
Feb 25, 2022 96.43 99.29 96.87 98.11 131,719 +2.15(+2.25%)
Feb 24, 2022 92.25 96.35 91.90 95.96 171,930 +2.30(+2.46%)
Feb 23, 2022 95.82 95.82 93.58 93.66 97,488 -1.68(-1.76%)
Feb 22, 2022 95.03 96.33 94.51 95.33 85,775 -0.39(-0.41%)
Feb 18, 2022 95.72 0 -0.78(-0.81%)
Feb 17, 2022 96.34 97.32 95.37 96.50 138,901 -0.97(-0.99%)
Feb 16, 2022 95.44 97.95 94.79 97.47 128,779 +1.56(+1.63%)
Feb 15, 2022 93.82 96.25 93.54 95.91 139,164 +2.88(+3.09%)
Feb 14, 2022 92.38 93.55 92.00 93.03 161,448 +0.85(+0.92%)
Feb 11, 2022 92.43 92.87 91.31 92.18 158,518 -0.12(-0.13%)
Feb 10, 2022 92.81 94.43 91.37 92.30 173,587 -2.18(-2.30%)
Feb 09, 2022 94.15 94.88 93.93 94.48 160,174 +1.09(+1.17%)
Feb 08, 2022 92.43 93.73 92.43 93.39 141,501 +1.27(+1.38%)
Feb 07, 2022 92.92 93.10 91.64 92.12 104,272 -0.64(-0.69%)
Feb 04, 2022 94.57 94.57 92.02 92.76 151,461 -2.45(-2.57%)
Feb 03, 2022 95.54 95.11 95.20 123,110 -1.38(-1.43%)
Feb 02, 2022 96.40 97.48 94.45 96.58 158,885 -0.31(-0.32%)
Feb 01, 2022 95.23 97.05 93.65 96.90 162,360 +1.70(+1.79%)
Jan 31, 2022 96.08 94.53 95.19 150,694 -1.90(-1.96%)
Jan 28, 2022 98.22 98.75 93.56 97.10 184,957 +0.42(+0.43%)
Jan 27, 2022 100.19 100.19 95.77 96.68 172,682 +2.75(+2.93%)
Jan 26, 2022 94.89 97.20 93.59 93.93 225,947 +0.00(+0.00%)
Jan 25, 2022 95.23 95.51 91.70 93.93 109,271 -3.32(-3.42%)
Jan 24, 2022 92.90 97.85 92.13 97.25 203,563 +2.77(+2.93%)
Jan 21, 2022 93.52 96.67 93.17 94.49 125,859 +0.77(+0.82%)
Jan 20, 2022 94.84 96.69 93.64 93.72 87,159 -0.77(-0.81%)
Jan 19, 2022 95.88 96.18 93.88 94.49 93,114 -0.51(-0.53%)
Jan 18, 2022 97.54 97.60 94.49 94.99 104,300 -3.59(-3.64%)
Jan 14, 2022 98.58 0 +0.57(+0.58%)
Jan 13, 2022 97.27 99.63 97.27 98.00 75,839 +0.69(+0.71%)
Jan 12, 2022 97.92 99.25 97.03 97.31 88,992 +0.18(+0.19%)
Jan 11, 2022 97.43 97.80 95.33 97.13 81,553 -0.49(-0.50%)
Jan 10, 2022 97.58 97.79 96.00 97.61 62,390 -0.82(-0.83%)
Jan 07, 2022 99.80 100.51 98.33 98.43 64,079 -1.70(-1.70%)
Jan 06, 2022 99.26 100.62 98.82 100.13 103,175 +1.18(+1.19%)
Jan 05, 2022 100.85 101.55 98.90 98.95 105,853 -2.09(-2.07%)
Jan 04, 2022 99.89 102.26 99.89 101.04 98,839 +1.39(+1.39%)
Jan 03, 2022 100.21 101.93 98.88 99.65 92,483 -0.13(-0.13%)
Dec 31, 2021 98.83 100.44 98.63 99.78 56,747 +0.60(+0.61%)
Dec 30, 2021 101.40 102.03 99.13 99.18 66,507 -2.07(-2.04%)
Dec 29, 2021 100.87 102.12 100.66 101.25 61,905 +0.79(+0.78%)
Dec 28, 2021 99.82 101.51 99.82 100.46 59,431 -0.11(-0.11%)
Dec 27, 2021 98.91 100.73 98.28 100.57 69,522 +1.88(+1.91%)
Dec 23, 2021 98.50 99.54 96.73 98.68 59,360 +1.05(+1.07%)
Dec 22, 2021 96.67 98.12 96.67 97.63 92,254 +0.23(+0.24%)
Dec 21, 2021 95.19 97.54 95.19 97.40 116,589 +3.11(+3.30%)
Dec 20, 2021 95.54 95.54 92.53 94.29 127,935 -2.99(-3.08%)
Dec 17, 2021 98.09 100.26 96.49 97.28 526,801 -1.12(-1.14%)
Dec 16, 2021 100.76 101.29 97.80 98.40 111,570 -1.59(-1.59%)
Dec 15, 2021 97.14 100.46 96.04 99.99 164,179 +2.67(+2.75%)
Dec 14, 2021 98.22 99.69 97.16 97.32 215,278 -1.29(-1.31%)
Dec 13, 2021 99.13 99.60 98.12 98.61 91,707 -1.17(-1.17%)
Dec 10, 2021 100.31 100.62 98.73 99.78 98,136 +0.21(+0.21%)
Dec 09, 2021 99.24 100.98 99.24 99.57 83,560 -0.73(-0.73%)
Dec 08, 2021 100.72 101.40 100.24 100.30 88,608 -0.08(-0.08%)
Dec 07, 2021 100.02 102.03 100.02 100.37 94,028 +1.42(+1.43%)
Dec 06, 2021 97.25 99.62 97.25 98.95 106,252 +3.72(+3.91%)
Dec 03, 2021 96.15 97.15 94.39 95.23 100,962 -0.28(-0.29%)
Dec 02, 2021 91.39 96.06 91.39 95.52 106,169 +4.61(+5.08%)
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.