Historical Data for Applied Industrial Technologies Inc. (AIT)

$ 53.31   -0.52 (-0.97%) Volume: 99.95k 3:26 PM EDT 22-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/22/19 53.95 54.18 53.26 53.31 99.95k -0.52 -0.97% 53.31 5.37m 1,166
08/21/19 54.08 54.08 53.56 53.83 163.69k 0.29 0.54% 53.83 8.81m 2,123
08/20/19 53.69 53.83 53.26 53.54 344.24k -0.32 -0.59% 53.54 18.45m 1,968
08/19/19 53.91 54.34 53.51 53.86 280.34k 0.66 1.24% 53.86 15.14m 3,330
08/16/19 52.84 53.53 52.795 53.20 164.01k 0.68 1.29% 53.20 8.72m 2,736
08/15/19 53.04 53.45 52.13 52.52 288.88k -0.25 -0.47% 52.52 15.25m 3,847
08/14/19 49.90 55.31 49.45 52.77 553.1k -0.789978 -1.47% 52.77 29.25m 6,585
08/13/19 53.99 55.32 53.58 53.87 395.55k -0.357928 -0.66% 53.56 21.38m 4,830
08/12/19 54.73 54.94 54.095 54.23 205.28k -1.1036 -2.01% 53.9179 11.17m 3,197
08/09/19 56.75 56.75 55.23 55.34 177.42k -1.5311 -2.71% 55.0215 9.85m 2,636
08/08/19 55.46 57.19 55.425 56.88 212.91k 1.8692 3.42% 56.5527 12.08m 2,760
08/07/19 55.20 55.47 54.385 55.00 244.2k -0.954475 -1.72% 54.6835 13.46m 3,003
08/06/19 56.23 57.13 55.59 55.96 188.39k 0.139194 0.25% 55.6379 10.54m 2,266
08/05/19 56.66 56.66 55.23 55.82 267.38k -2.0581 -3.58% 55.4988 14.94m 3,617
08/02/19 58.54 59.075 57.61 57.89 157.9k -1.213 -2.06% 57.5568 9.16m 2,123
08/01/19 60.71 60.78 59.01 59.11 166.3k -1.72 -2.84% 58.7698 9.93m 2,445
07/31/19 61.78 62.50 60.61 60.84 310.23k -0.477237 -0.78% 60.4899 19.06m 2,238
07/30/19 60.19 61.54 59.86 61.32 183.1k 0.805338 1.34% 60.9671 11.21m 2,064
07/29/19 60.49 60.82 59.895 60.51 182.99k -0.129252 -0.21% 60.1618 11.07m 1,763
07/26/19 60.63 60.95 60.04 60.64 155.87k 0.07954 0.13% 60.291 9.44m 1,263
07/25/19 61.30 61.37 60.22 60.56 130.44k -0.845108 -1.38% 60.2115 7.92m 1,736
07/24/19 59.35 61.51 59.35 61.41 120.09k 1.7996 3.04% 61.0566 7.32m 1,976
07/23/19 58.07 59.68 58.07 59.60 115.41k 1.9089 3.33% 59.257 6.84m 1,595
07/22/19 57.20 57.99 57.07 57.68 96.09k 0.397698 0.70% 57.3481 5.53m 1,665