Indicators

Applied Industrial Technologies (NY: AIT )

196.99 +0.13 (+0.07%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	69.31	70.30	67.13	67.42	293,674	-2.60(-3.71%)
Jan 28, 2021	74.90	76.60	69.81	70.02	271,240	-3.74(-5.06%)
Jan 27, 2021	74.57	75.32	72.87	73.76	306,791	-2.91(-3.80%)
Jan 26, 2021	79.50	79.63	76.53	76.67	175,394	-1.70(-2.16%)
Jan 25, 2021	79.86	80.18	77.60	78.36	127,355	-2.40(-2.98%)
Jan 22, 2021	78.26	80.93	78.26	80.77	155,554	+1.36(+1.71%)
Jan 21, 2021	80.91	80.91	78.88	79.41	207,849	-1.23(-1.52%)
Jan 20, 2021	81.77	82.03	80.27	80.63	147,653	-0.56(-0.68%)
Jan 19, 2021	80.60	81.46	79.78	81.19	231,231	+1.30(+1.63%)
Jan 15, 2021	79.71	80.67	78.34	79.89	140,207	-1.20(-1.48%)
Jan 14, 2021	80.54	82.43	79.74	81.08	177,143	+2.04(+2.58%)
Jan 13, 2021	80.57	80.84	78.47	79.04	137,518	-1.80(-2.23%)
Jan 12, 2021	78.37	80.95	78.37	80.84	107,902	+2.16(+2.74%)
Jan 11, 2021	77.63	78.88	77.35	78.69	133,164	-0.26(-0.33%)
Jan 08, 2021	80.37	80.85	77.81	78.95	125,383	-1.33(-1.66%)
Jan 07, 2021	80.52	81.42	78.64	80.28	225,030	-0.12(-0.15%)
Jan 06, 2021	76.53	81.00	76.53	80.40	280,359	+5.36(+7.15%)
Jan 05, 2021	73.23	76.29	72.69	75.04	158,589	+1.76(+2.41%)

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.