Historical Data for Applied Industrial Technologies Inc. (AIT)

$ 67.30   -0.29 (-0.43%) Volume: 305.82k 6:30 PM EST 13-Dec-2019
After Hours:  $ 67.30 0.00 (0.00%) Volume: 1.63k 4:02 PM EST 13-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 67.67 67.87 66.81 67.30 305.82k -0.29 -0.43% 67.30 20.59m 3,708
12/12/19 64.92 67.65 64.755 67.59 322.02k 2.72 4.19% 67.59 21.58m 5,527
12/11/19 64.56 64.90 63.60 64.87 219.5k 1.07 1.68% 64.87 14.16m 3,694
12/10/19 64.06 64.61 63.73 63.80 160.02k -0.28 -0.44% 63.80 10.23m 2,968
12/09/19 65.39 65.39 64.07 64.08 261.8k -1.21 -1.85% 64.08 16.83m 3,411
12/06/19 65.18 65.81 64.98 65.29 231.01k 1.06 1.65% 65.29 15.12m 3,786
12/05/19 63.88 64.61 63.5925 64.23 233.01k 0.68 1.07% 64.23 14.97m 3,281
12/04/19 63.64 64.33 63.53 63.55 246.34k 0.37 0.59% 63.55 15.74m 4,994
12/03/19 62.92 63.28 62.08 63.18 176.22k -0.44 -0.69% 63.18 11.09m 3,166
12/02/19 64.18 64.79 63.40 63.62 233.09k -0.23 -0.36% 63.62 14.85m 3,661
11/29/19 65.16 65.16 63.74 63.85 78.17k -1.43 -2.19% 63.85 5.01m 1,313
11/27/19 64.98 65.43 64.795 65.28 202.63k 0.46 0.71% 65.28 13.21m 3,030
11/26/19 64.55 65.00 64.51 64.82 266.53k 0.32 0.50% 64.82 17.27m 3,266
11/25/19 63.82 64.66 63.18 64.50 210.81k 1.01 1.59% 64.50 13.57m 2,612
11/22/19 63.09 63.62 62.95 63.49 249.65k 0.96 1.54% 63.49 15.82m 3,132
11/21/19 61.90 62.79 61.46 62.53 183.09k 0.65 1.05% 62.53 11.43m 3,236
11/20/19 62.24 63.10 61.73 61.88 163.59k -0.61 -0.98% 61.88 10.17m 2,398
11/19/19 62.75 63.13 62.176 62.49 291.51k 0.73 1.18% 62.49 18.27m 2,719
11/18/19 62.05 62.05 61.20 61.76 113.81k -0.35 -0.56% 61.76 7.02m 2,354
11/15/19 62.51 62.57 61.54 62.11 104.13k 0.11 0.18% 62.11 6.47m 1,370