Indicators

Applied Industrial Technologies (NY: AIT )

185.98 +1.35 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	136.75	141.71	136.62	141.55	312,852	+5.91(+4.36%)
Jan 30, 2023	138.69	140.81	135.06	135.64	304,432	-3.04(-2.19%)
Jan 27, 2023	136.15	138.92	135.07	138.68	354,862	+3.86(+2.87%)
Jan 26, 2023	130.47	138.27	130.47	134.82	574,624	+13.75(+11.36%)
Jan 25, 2023	120.80	121.66	119.14	121.07	185,010	+0.21(+0.17%)
Jan 24, 2023	119.62	121.57	118.52	120.86	119,481	+0.19(+0.15%)
Jan 23, 2023	120.91	122.49	119.53	120.68	167,518	-0.20(-0.16%)
Jan 20, 2023	120.07	121.18	118.93	120.87	223,496	+1.68(+1.41%)
Jan 19, 2023	122.21	123.13	119.16	119.19	206,360	-2.69(-2.21%)
Jan 18, 2023	123.33	126.01	121.87	121.88	228,527	-1.33(-1.08%)
Jan 17, 2023	125.28	125.56	123.00	123.22	172,747	-1.40(-1.13%)
Jan 13, 2023	122.54	124.87	121.93	124.62	159,444	+1.36(+1.11%)
Jan 12, 2023	123.52	123.57	121.55	123.25	131,654	+0.68(+0.56%)
Jan 11, 2023	121.24	122.70	120.99	122.57	99,294	+1.85(+1.53%)
Jan 10, 2023	120.64	121.11	118.36	120.72	163,296	+0.28(+0.23%)
Jan 09, 2023	119.74	121.02	118.59	120.45	182,540	+1.22(+1.02%)
Jan 06, 2023	117.62	122.07	117.36	119.23	228,564	+3.31(+2.86%)
Jan 05, 2023	123.02	123.02	115.58	115.92	239,043	-7.16(-5.81%)
Jan 04, 2023	123.39	124.50	122.34	123.08	170,614	-0.40(-0.32%)

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.