Indicators

Applied Industrial Technologies (NY: AIT )

195.26 +0.52 (+0.27%)

Streaming Delayed Price Updated: 11:35 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		61.46	61.46	61.46	0	+0.00(+0.00%)
Dec 28, 2017	59.97	61.51	59.52	61.46	262,014	+1.90(+3.18%)
Dec 27, 2017	58.62	59.70	58.03	59.57	247,973	+0.95(+1.62%)
Dec 26, 2017	57.81	58.62	57.63	58.62	111,546	+0.54(+0.93%)
Dec 22, 2017	57.85	58.35	57.54	58.08	111,081	+0.23(+0.39%)
Dec 21, 2017	57.40	58.19	57.13	57.85	96,537	+0.50(+0.87%)
Dec 20, 2017	57.31	57.63	56.91	57.36	92,602	+0.50(+0.87%)
Dec 19, 2017	57.36	57.63	56.77	56.86	152,358	-0.41(-0.71%)
Dec 18, 2017	57.45	58.08	56.82	57.27	272,579	+0.27(+0.48%)
Dec 15, 2017	55.60	57.54	55.60	57.00	733,797	+1.67(+3.02%)
Dec 14, 2017	56.41	56.50	55.15	55.33	191,994	-0.95(-1.68%)
Dec 13, 2017	56.36	57.27	56.27	56.27	175,821	-0.27(-0.48%)
Dec 12, 2017	57.18	57.45	56.41	56.54	183,860	-0.45(-0.79%)
Dec 11, 2017	57.54	57.70	56.63	57.00	130,939	-0.41(-0.71%)
Dec 08, 2017	57.58	57.76	57.00	57.40	193,213	+0.00(+0.00%)
Dec 07, 2017	57.27	57.81	57.09		221,013	+0.00(+0.00%)
Dec 06, 2017	57.72	58.03	57.13	57.40	204,280	-0.41(-0.70%)
Dec 05, 2017	58.76	59.30	57.40	57.81	325,917	-0.59(-1.00%)
Dec 04, 2017	58.39	59.21	57.90	58.39	535,249	+0.81(+1.41%)

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.