Skip to main content

Applied Industrial Technologies (NY: AIT )

197.89 +0.01 (+0.01%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 51.97 53.27 51.88 52.86 192,026 +1.03(+1.99%)
Jun 29, 2017 52.73 52.77 51.61 51.83 132,191 -0.81(-1.53%)
Jun 28, 2017 52.10 52.68 52.10 52.64 150,616 +0.85(+1.64%)
Jun 27, 2017 52.73 52.95 51.79 51.79 184,766 -0.81(-1.53%)
Jun 26, 2017 52.28 52.91 52.10 52.59 158,418 +0.40(+0.77%)
Jun 23, 2017 52.28 52.59 51.88 52.19 795,810 -0.04(-0.09%)
Jun 22, 2017 51.56 52.41 51.12 52.24 155,814 +0.45(+0.86%)
Jun 21, 2017 52.91 52.91 51.74 51.79 131,849 -1.16(-2.20%)
Jun 20, 2017 53.67 53.89 52.77 52.95 123,589 -1.12(-2.07%)
Jun 19, 2017 54.25 54.43 53.62 54.07 218,055 +0.18(+0.33%)
Jun 16, 2017 53.85 54.38 53.62 53.89 372,003 -0.40(-0.74%)
Jun 15, 2017 53.35 54.38 53.22 54.29 140,987 +0.09(+0.17%)
Jun 14, 2017 55.15 55.15 53.94 54.21 138,708 -0.94(-1.70%)
Jun 13, 2017 54.97 55.64 54.74 55.15 146,480 +0.27(+0.49%)
Jun 12, 2017 55.55 56.22 54.79 54.88 169,738 -0.67(-1.21%)
Jun 09, 2017 54.88 56.09 54.70 55.55 258,339 +1.03(+1.89%)
Jun 08, 2017 54.16 54.54 53.67 54.52 365,636 +0.27(+0.49%)
Jun 07, 2017 55.23 55.64 54.16 54.25 159,626 -0.90(-1.62%)
Jun 06, 2017 56.26 56.26 54.92 55.15 141,851 -1.39(-2.45%)
Jun 05, 2017 57.20 57.70 56.53 56.53 115,282 -0.67(-1.17%)
Jun 02, 2017 56.85 57.74 56.44 57.20 226,840 +0.54(+0.95%)
Jun 01, 2017 55.50 57.03 54.92 56.67 302,474 +1.39(+2.51%)
May 31, 2017 54.83 55.41 54.03 55.28 199,544 +0.31(+0.57%)
May 30, 2017 55.01 55.23 54.56 54.97 108,801 -0.22(-0.41%)
May 26, 2017 54.83 55.37 54.52 55.19 101,340 +0.31(+0.57%)
May 25, 2017 55.68 55.79 54.65 54.88 109,763 -0.54(-0.97%)
May 24, 2017 55.15 55.46 54.65 55.41 163,088 +0.49(+0.90%)
May 23, 2017 54.92 55.23 54.29 54.92 126,578 +0.04(+0.08%)
May 22, 2017 54.03 54.92 53.89 54.88 137,761 +1.25(+2.34%)
May 19, 2017 53.49 54.25 53.49 53.62 274,672 +0.22(+0.42%)
May 18, 2017 52.95 53.62 52.38 53.40 282,678 +0.36(+0.68%)
May 17, 2017 55.10 54.29 52.82 53.04 181,642 -2.06(-3.74%)
May 16, 2017 55.50 55.50 54.65 55.10 162,346 -0.18(-0.32%)
May 15, 2017 55.10 55.50 54.61 55.28 153,023 +0.27(+0.49%)
May 12, 2017 55.77 55.77 54.79 55.01 75,497 -0.76(-1.36%)
May 11, 2017 55.91 56.31 54.88 55.77 95,887 -0.32(-0.57%)
May 10, 2017 55.60 56.14 55.38 56.09 157,056 +0.49(+0.88%)
May 09, 2017 56.14 56.14 55.07 55.60 186,322 -0.45(-0.80%)
May 08, 2017 56.94 57.03 55.80 56.05 222,996 -0.98(-1.72%)
May 05, 2017 56.94 57.25 56.27 57.03 132,158 +0.22(+0.39%)
May 04, 2017 56.85 57.07 56.43 56.81 164,198 +0.04(+0.08%)
May 03, 2017 56.90 57.16 56.41 56.76 184,258 -0.62(-1.09%)
May 02, 2017 56.72 57.48 56.54 57.39 162,110 +0.58(+1.02%)
May 01, 2017 57.25 57.52 56.14 56.81 242,300 -0.22(-0.39%)
Apr 28, 2017 59.79 59.79 56.01 57.03 341,385 -2.45(-4.12%)
Apr 27, 2017 58.28 61.49 58.28 59.48 455,436 +2.36(+4.13%)
Apr 26, 2017 56.27 57.48 56.23 57.12 283,914 +0.85(+1.50%)
Apr 25, 2017 56.58 57.21 56.27 56.27 187,887 +0.09(+0.16%)
Apr 24, 2017 56.27 56.34 55.65 56.18 189,068 +0.98(+1.78%)
Apr 21, 2017 54.62 55.47 54.00 55.20 303,205 +0.40(+0.73%)
Apr 20, 2017 53.33 54.89 53.24 54.80 263,810 +1.78(+3.36%)
Apr 19, 2017 52.40 53.64 52.40 53.02 252,929 +0.71(+1.36%)
Apr 18, 2017 52.49 53.11 52.26 52.31 222,849 -0.71(-1.34%)
Apr 17, 2017 52.62 53.06 52.49 53.02 116,792 +0.53(+1.02%)
Apr 13, 2017 53.24 53.55 52.31 52.49 105,301 -0.76(-1.42%)
Apr 12, 2017 54.67 54.67 53.11 53.24 109,078 -1.78(-3.24%)
Apr 11, 2017 54.18 55.02 53.91 55.02 93,658 +0.62(+1.15%)
Apr 10, 2017 54.00 54.67 53.87 54.40 106,758 +0.36(+0.66%)
Apr 07, 2017 54.04 54.40 53.78 54.04 127,047 -0.13(-0.25%)
Apr 06, 2017 54.76 54.76 53.82 54.18 185,498 -0.49(-0.90%)
Apr 05, 2017 55.25 55.69 54.31 54.67 167,513 -0.09(-0.16%)
Apr 04, 2017 54.18 54.85 54.18 54.76 116,840 +0.49(+0.90%)
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.