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 (%)
Dec 29, 2023	172.87	173.59	171.85	172.01	132,859	-1.47(-0.84%)
Dec 28, 2023	172.37	174.01	172.02	173.48	146,228	-0.21(-0.12%)
Dec 27, 2023	174.22	175.74	173.10	173.69	204,006	-0.32(-0.18%)
Dec 26, 2023	173.58	174.61	173.13	174.00	104,197	+1.25(+0.72%)
Dec 22, 2023	171.76	173.78	171.46	172.76	196,819	+1.46(+0.85%)
Dec 21, 2023	172.16	172.99	170.24	171.29	230,677	+0.88(+0.51%)
Dec 20, 2023	173.54	174.80	170.17	170.42	242,519	-2.67(-1.54%)
Dec 19, 2023	173.15	174.99	172.41	173.09	177,733	+0.31(+0.18%)
Dec 18, 2023	173.15	174.33	171.62	172.78	193,184	+0.58(+0.34%)
Dec 15, 2023	174.04	174.31	170.05	172.20	433,469	-0.96(-0.55%)
Dec 14, 2023	173.79	174.51	171.62	173.16	238,627	+4.10(+2.43%)
Dec 13, 2023	167.08	170.14	165.38	169.05	199,169	+2.17(+1.30%)
Dec 12, 2023	165.92	167.87	164.72	166.88	149,676	+1.06(+0.64%)
Dec 11, 2023	164.35	166.49	164.35	165.82	152,597	+1.28(+0.78%)
Dec 08, 2023	164.03	165.27	163.08	164.53	107,904	+1.00(+0.61%)
Dec 07, 2023	163.06	163.89	161.55	163.54	144,176	+0.26(+0.16%)
Dec 06, 2023	165.39	166.90	161.91	163.28	191,044	-0.82(-0.50%)
Dec 05, 2023	167.42	167.42	162.56	164.09	188,705	-3.63(-2.16%)
Dec 04, 2023	165.07	167.94	164.79	167.72	238,512	+2.65(+1.60%)

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.