Skip to main content

Applied Industrial Technologies (NY: AIT )

193.00 +1.51 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 105.21 105.46 103.62 104.31 153,719 -0.38(-0.37%)
Aug 30, 2022 106.81 106.81 104.29 104.69 106,170 -2.27(-2.12%)
Aug 29, 2022 106.65 107.30 106.09 106.97 100,049 -0.27(-0.25%)
Aug 26, 2022 111.06 111.06 106.81 107.23 87,977 -3.94(-3.54%)
Aug 25, 2022 110.73 111.81 110.09 111.17 81,716 +1.21(+1.10%)
Aug 24, 2022 108.93 110.41 108.93 109.96 102,709 +0.32(+0.30%)
Aug 23, 2022 108.40 109.98 108.40 109.63 108,373 +1.00(+0.92%)
Aug 22, 2022 109.69 109.71 107.83 108.63 274,626 -2.39(-2.15%)
Aug 19, 2022 112.86 112.86 110.86 111.02 131,408 -2.23(-1.97%)
Aug 18, 2022 112.76 113.64 112.06 113.25 141,854 +1.48(+1.33%)
Aug 17, 2022 112.90 113.13 111.68 111.77 128,154 -2.52(-2.20%)
Aug 16, 2022 111.85 114.30 111.85 114.29 155,573 +2.75(+2.46%)
Aug 15, 2022 110.54 112.48 110.19 111.54 253,228 -0.06(-0.05%)
Aug 12, 2022 115.15 116.23 110.32 111.60 478,708 -4.70(-4.04%)
Aug 11, 2022 113.65 118.56 113.00 116.30 528,354 +12.57(+12.12%)
Aug 10, 2022 103.42 105.50 102.81 103.73 216,773 +2.07(+2.04%)
Aug 09, 2022 102.37 102.37 101.14 101.66 139,415 -0.85(-0.83%)
Aug 08, 2022 101.71 102.72 101.57 102.51 272,800 +1.31(+1.30%)
Aug 05, 2022 98.96 101.30 98.19 101.20 109,294 +1.13(+1.13%)
Aug 04, 2022 100.03 100.67 99.47 100.06 82,961 -0.29(-0.29%)
Aug 03, 2022 99.61 100.92 98.36 100.36 125,234 +1.65(+1.67%)
Aug 02, 2022 100.59 100.59 98.47 98.70 73,394 -2.35(-2.32%)
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.