Indicators

Applied Industrial Technologies (NY: AIT )

180.89 +1.95 (+1.09%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	178.93	181.01	177.77	180.89	448,122	+1.95(+1.09%)
Apr 25, 2024	185.00	186.00	177.68	178.94	557,312	-7.15(-3.84%)
Apr 24, 2024	185.87	187.67	184.66	186.09	288,876	-0.22(-0.12%)
Apr 23, 2024	185.06	186.82	184.93	186.31	277,401	+2.71(+1.48%)
Apr 22, 2024	184.51	185.18	183.36	183.60	283,397	+0.15(+0.08%)
Apr 19, 2024	184.15	185.82	182.04	183.45	269,562	-0.54(-0.29%)
Apr 18, 2024	185.36	187.17	183.72	183.99	221,618	-0.41(-0.22%)
Apr 17, 2024	189.20	189.91	183.96	184.40	267,791	-3.48(-1.85%)
Apr 16, 2024	188.15	189.07	186.27	187.88	218,898	-1.36(-0.72%)
Apr 15, 2024	193.08	193.08	187.84	189.24	225,979	-1.85(-0.97%)
Apr 12, 2024	191.19	192.07	189.52	191.09	210,567	-1.64(-0.85%)
Apr 11, 2024	192.22	192.86	190.22	192.73	183,591	+0.41(+0.21%)
Apr 10, 2024	192.49	196.15	191.79	192.32	264,047	-3.43(-1.75%)
Apr 09, 2024	197.23	198.67	193.40	195.75	159,707	-1.08(-0.55%)
Apr 08, 2024	197.69	198.56	196.50	196.83	152,110	+0.71(+0.36%)
Apr 05, 2024	194.56	196.97	194.33	196.12	195,047	+1.86(+0.96%)
Apr 04, 2024	196.78	197.94	193.75	194.26	198,121	-0.99(-0.51%)
Apr 03, 2024	193.30	196.92	193.30	195.25	291,651	+2.86(+1.49%)
Apr 02, 2024	194.34	194.47	191.60	192.39	320,604	-2.99(-1.53%)

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.