Indicators

Applied Industrial Technologies (NY: AIT )

195.78 +1.04 (+0.53%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	71.52	72.58	71.43	71.52	197,800	-0.18(-0.25%)
Sep 27, 2018	71.52	72.26	71.52	71.71	125,503	+0.23(+0.32%)
Sep 26, 2018	72.67	72.90	71.20	71.48	193,009	-1.14(-1.57%)
Sep 25, 2018	72.26	73.06	71.73	72.62	288,320	+0.46(+0.63%)
Sep 24, 2018	74.31	74.31	72.03	72.16	134,067	-2.01(-2.71%)
Sep 21, 2018	74.77	75.27	74.13	74.18	420,435	+0.09(+0.12%)
Sep 20, 2018	73.58	74.22	73.17	74.08	135,824	+1.05(+1.44%)
Sep 19, 2018	73.22	74.22	72.76	73.03	186,427	-0.27(-0.37%)
Sep 18, 2018	72.67	73.58	71.98	73.31	133,386	+0.82(+1.13%)
Sep 17, 2018	72.71	73.17	71.80	72.48	200,221	-0.32(-0.44%)
Sep 14, 2018	72.44	73.44	72.44	72.80	139,707	+0.32(+0.44%)
Sep 13, 2018	72.07	72.71	71.84	72.48	167,015	+0.59(+0.83%)
Sep 12, 2018	71.25	72.21	70.84	71.89	186,713	+0.64(+0.90%)
Sep 11, 2018	70.52	71.66	70.29	71.25	257,619	+0.41(+0.58%)
Sep 10, 2018	70.34	71.25	70.06	70.84	279,744	+0.87(+1.24%)
Sep 07, 2018	69.56	70.06	68.92	69.97	195,722	+0.37(+0.53%)
Sep 06, 2018	70.29	70.43	68.69	69.61	227,385	-0.69(-0.98%)
Sep 05, 2018	69.79	70.61	69.17	70.29	150,326	+0.46(+0.65%)

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.