Indicators

Applied Industrial Technologies (NY: AIT )

195.36 +0.62 (+0.32%)

Streaming Delayed Price Updated: 10:42 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	50.53	50.66	50.17	50.48	141,460	+0.04(+0.09%)
Jul 28, 2017	50.44	50.79	50.04	50.44	176,143	-0.22(-0.44%)
Jul 27, 2017	50.93	51.06	50.57	50.66	228,552	+0.00(+0.00%)
Jul 26, 2017	51.60	51.60	50.57	50.66	105,783	-0.85(-1.65%)
Jul 25, 2017	51.33	51.96	50.79	51.51	161,812	+0.58(+1.14%)
Jul 24, 2017	50.75	51.11	50.53	50.93	163,556	+0.13(+0.26%)
Jul 21, 2017	51.87	51.87	50.53	50.79	142,803	-0.67(-1.30%)
Jul 20, 2017	51.29	51.73	51.06	51.46	134,898	+0.22(+0.44%)
Jul 19, 2017	51.73	51.73	50.84	51.24	254,754	-0.13(-0.26%)
Jul 18, 2017	52.58	52.58	51.29	51.38	240,032	-1.52(-2.87%)
Jul 17, 2017	51.87	52.89	51.60	52.89	312,992	+1.03(+1.98%)
Jul 14, 2017	52.18	52.36	51.51	51.87	403,302	-0.27(-0.51%)
Jul 13, 2017	52.98	52.98	51.38	52.13	245,357	-0.71(-1.35%)
Jul 12, 2017	53.79	54.19	52.31	52.85	253,141	-0.54(-1.00%)
Jul 11, 2017	53.03	53.48	52.58	53.39	176,660	+0.18(+0.34%)
Jul 10, 2017	52.72	53.48	52.49	53.21	145,662	+0.04(+0.08%)
Jul 07, 2017	52.89	53.21	52.36	53.16	96,649	+0.54(+1.02%)
Jul 06, 2017	52.85	53.25	52.40	52.63	156,494	-0.49(-0.93%)
Jul 05, 2017	53.34	53.34	52.31	53.12	89,269	-0.18(-0.34%)

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.