Indicators

Applied Industrial Technologies (NY: AIT )

199.07 -2.01 (-1.00%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	69.31	70.30	67.12	67.42	293,684	-2.60(-3.71%)
Jan 28, 2021	74.90	76.60	69.81	70.02	271,249	-3.74(-5.07%)
Jan 27, 2021	74.57	75.31	72.87	73.75	306,801	-2.91(-3.80%)
Jan 26, 2021	79.50	79.62	76.53	76.66	175,400	-1.70(-2.16%)
Jan 25, 2021	79.85	80.18	77.59	78.36	127,359	-2.40(-2.98%)
Jan 22, 2021	78.25	80.93	78.25	80.76	155,559	+1.36(+1.71%)
Jan 21, 2021	80.91	80.91	78.88	79.40	207,856	-1.23(-1.52%)
Jan 20, 2021	81.77	82.03	80.27	80.63	147,658	-0.56(-0.68%)
Jan 19, 2021	80.60	81.45	79.78	81.19	231,239	+1.30(+1.63%)
Jan 15, 2021	79.71	80.66	78.34	79.88	140,212	-1.20(-1.48%)
Jan 14, 2021	80.53	82.43	79.74	81.08	177,149	+2.04(+2.58%)
Jan 13, 2021	80.56	80.84	78.47	79.04	137,523	-1.80(-2.23%)
Jan 12, 2021	78.37	80.95	78.37	80.84	107,906	+2.16(+2.74%)
Jan 11, 2021	77.63	78.88	77.34	78.69	133,168	-0.26(-0.33%)
Jan 08, 2021	80.37	80.85	77.80	78.94	125,387	-1.33(-1.66%)
Jan 07, 2021	80.52	81.42	78.64	80.28	225,037	-0.12(-0.15%)
Jan 06, 2021	76.53	80.99	76.53	80.40	280,368	+5.36(+7.15%)
Jan 05, 2021	73.23	76.29	72.69	75.04	158,594	+1.76(+2.41%)

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.