Indicators

Applied Industrial Technologies (NY: AIT )

195.11 +0.37 (+0.19%)

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	54.40	54.48	53.07	53.51	315,443	-0.93(-1.71%)
Jan 30, 2017	55.06	55.06	53.51	54.44	408,258	-0.89(-1.60%)
Jan 27, 2017	56.92	56.92	55.19	55.33	385,271	-1.73(-3.03%)
Jan 26, 2017	58.42	59.00	56.12	57.05	394,250	+0.18(+0.31%)
Jan 25, 2017	56.52	57.32	56.34	56.87	307,719	+0.89(+1.58%)
Jan 24, 2017	55.28	56.12	55.06	55.99	239,958	+0.97(+1.77%)
Jan 23, 2017	54.84	55.10	54.00	55.02	197,357	-0.04(-0.08%)
Jan 20, 2017	54.79	55.24	54.71	55.06	155,745	+0.31(+0.57%)
Jan 19, 2017	54.93	55.02	54.48	54.75	244,994	-0.13(-0.24%)
Jan 18, 2017	54.04	55.55	53.60	54.88	199,769	+1.11(+2.06%)
Jan 17, 2017	54.00	54.31	53.55	53.78	203,311	-0.31(-0.57%)
Jan 13, 2017		54.09	54.09	54.09	0	+0.18(+0.33%)
Jan 12, 2017	54.09	54.13	52.98	53.91	135,233	-0.40(-0.73%)
Jan 11, 2017	54.00	54.57	53.78	54.31	293,497	+0.62(+1.15%)
Jan 10, 2017	52.98	53.69	52.85	53.69	313,107	+0.97(+1.85%)
Jan 09, 2017	52.63	52.96	52.18	52.71	201,678	-0.18(-0.33%)
Jan 06, 2017	53.16	53.38	52.63	52.89	153,335	-0.09(-0.17%)
Jan 05, 2017	53.55	53.73	52.32	52.98	199,348	-0.71(-1.32%)
Jan 04, 2017	53.42	53.82	53.16	53.69	291,219	+0.27(+0.50%)

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.