Indicators

Applied Industrial Technologies (NY: AIT )

194.99 +0.25 (+0.13%)

Streaming Delayed Price Updated: 12:32 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	56.34	56.56	55.72	56.07	328,758	-0.58(-1.02%)
Feb 27, 2017	55.94	56.72	55.85	56.65	187,901	+0.67(+1.19%)
Feb 24, 2017	55.05	56.05	54.79	55.99	180,290	+0.22(+0.40%)
Feb 23, 2017	56.70	56.70	55.54	55.76	226,083	-0.58(-1.03%)
Feb 22, 2017	56.61	56.61	56.12	56.34	143,940	-0.53(-0.94%)
Feb 21, 2017	56.03	56.88	56.03	56.88	158,357	+1.16(+2.07%)
Feb 17, 2017		55.72	55.72	55.72	0	+0.13(+0.24%)
Feb 16, 2017	55.23	55.85	55.16	55.59	168,712	+0.18(+0.32%)
Feb 15, 2017	54.83	55.59	54.83	55.41	144,671	+0.22(+0.40%)
Feb 14, 2017	55.14	55.72	54.79	55.19	298,921	-0.09(-0.16%)
Feb 13, 2017	55.01	55.45	55.01	55.27	343,817	+0.52(+0.96%)
Feb 10, 2017	54.62	54.75	54.06	54.75	250,050	+0.62(+1.14%)
Feb 09, 2017	53.42	54.31	53.42	54.13	435,834	+0.71(+1.33%)
Feb 08, 2017	53.69	53.86	52.85	53.42	157,818	-0.58(-1.07%)
Feb 07, 2017	53.91	54.22	53.64	54.00	263,810	+0.18(+0.33%)
Feb 06, 2017	54.00	54.37	53.60	53.82	366,018	-0.22(-0.41%)
Feb 03, 2017	54.13	54.17	53.51	54.04	341,082	+0.31(+0.58%)
Feb 02, 2017	53.91	54.13	53.47	53.73	288,081	-0.22(-0.41%)

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.