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 (%)
Sep 29, 2023	157.73	157.81	153.30	153.67	201,686	-3.06(-1.95%)
Sep 28, 2023	154.94	158.56	154.94	156.73	320,968	+1.58(+1.02%)
Sep 27, 2023	155.55	157.27	153.53	155.15	304,584	+0.99(+0.64%)
Sep 26, 2023	153.96	154.96	152.97	154.16	365,362	-0.59(-0.38%)
Sep 25, 2023	153.51	155.44	154.49	154.74	251,370	+0.80(+0.52%)
Sep 22, 2023	153.20	156.07	152.82	153.95	377,207	+0.98(+0.64%)
Sep 21, 2023	152.09	153.51	151.82	152.96	243,440	+0.39(+0.25%)
Sep 20, 2023	154.65	155.91	152.25	152.58	111,371	-1.04(-0.68%)
Sep 19, 2023	155.67	155.73	153.43	153.62	112,859	-1.27(-0.82%)
Sep 18, 2023	155.71	156.82	154.81	154.89	147,436	-1.12(-0.72%)
Sep 15, 2023	156.06	156.88	154.41	156.01	698,707	-0.56(-0.36%)
Sep 14, 2023	156.75	158.14	155.48	156.57	216,677	+1.22(+0.79%)
Sep 13, 2023	158.32	158.54	154.39	155.35	215,320	-3.35(-2.11%)
Sep 12, 2023	159.96	161.68	157.74	158.70	248,492	-1.82(-1.13%)
Sep 11, 2023	157.62	161.04	157.00	160.52	360,300	+4.06(+2.59%)
Sep 08, 2023	157.42	158.94	155.33	156.46	209,665	-1.77(-1.12%)
Sep 07, 2023	157.70	158.96	154.07	158.23	257,882	+1.71(+1.09%)
Sep 06, 2023	154.61	157.03	154.30	156.52	250,605	+2.18(+1.41%)
Sep 05, 2023	154.99	155.24	152.45	154.34	333,611	-1.78(-1.14%)

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.