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 (%)
Apr 29, 2022	102.62	104.72	101.13	102.08	240,154	-0.28(-0.28%)
Apr 28, 2022	100.92	103.62	96.33	102.36	323,815	+8.51(+9.07%)
Apr 27, 2022	93.47	94.99	92.72	93.85	172,640	+0.19(+0.20%)
Apr 26, 2022	95.39	96.77	93.42	93.66	170,634	-2.82(-2.92%)
Apr 25, 2022	96.76	96.87	94.22	96.48	173,701	-1.20(-1.23%)
Apr 22, 2022	100.38	100.38	97.09	97.68	141,400	-3.11(-3.09%)
Apr 21, 2022	101.72	101.86	99.77	100.79	165,252	+0.29(+0.29%)
Apr 20, 2022	98.03	101.52	98.03	100.50	309,320	+3.15(+3.24%)
Apr 19, 2022	95.93	97.69	94.99	97.35	164,546	+1.98(+2.08%)
Apr 18, 2022	95.14	96.26	94.90	95.37	133,101	-0.11(-0.11%)
Apr 14, 2022	97.54	98.34	95.33	95.48	175,948	-2.00(-2.05%)
Apr 13, 2022	97.04	98.09	96.90	97.47	157,278	+0.59(+0.60%)
Apr 12, 2022	96.68	98.59	96.68	96.89	164,948	+0.87(+0.90%)
Apr 11, 2022	97.02	98.18	95.87	96.02	194,512	-1.06(-1.09%)
Apr 08, 2022	98.49	99.54	97.03	97.08	194,014	-1.28(-1.30%)
Apr 07, 2022	99.16	99.48	98.18	98.36	225,950	-0.81(-0.82%)
Apr 06, 2022	98.31	101.34	98.31	99.17	274,590	+0.06(+0.06%)
Apr 05, 2022	100.66	100.94	98.93	99.11	279,944	-1.54(-1.53%)
Apr 04, 2022	100.99	101.14	98.76	100.65	172,032	-0.34(-0.34%)

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.