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 (%)
May 29, 2015	36.58	36.65	35.97	36.11	249,165	-0.59(-1.60%)
May 28, 2015	36.56	36.76	36.27	36.69	223,521	-0.03(-0.07%)
May 27, 2015	36.41	36.75	36.08	36.72	223,310	+0.32(+0.89%)
May 26, 2015	36.45	36.45	36.06	36.40	369,783	-0.25(-0.67%)
May 22, 2015	36.75	36.64	36.64	36.64	398,858	-0.16(-0.44%)
May 21, 2015	36.48	36.90	36.48	36.81	281,539	+0.25(+0.68%)
May 20, 2015	36.57	36.71	36.35	36.56	201,972	-0.06(-0.16%)
May 19, 2015	36.51	36.74	36.07	36.62	315,023	+0.07(+0.19%)
May 18, 2015	36.23	36.75	36.10	36.55	253,726	+0.20(+0.54%)
May 15, 2015	36.53	36.60	36.01	36.35	215,395	-0.35(-0.95%)
May 14, 2015	36.47	36.98	36.42	36.70	231,815	+0.48(+1.32%)
May 13, 2015	36.18	36.54	35.95	36.23	283,953	+0.25(+0.69%)
May 12, 2015	36.03	36.25	35.56	35.98	191,105	-0.23(-0.63%)
May 11, 2015	35.88	36.36	35.87	36.21	327,580	+0.31(+0.87%)
May 08, 2015	36.17	36.17	35.71	35.89	201,412	+0.14(+0.38%)
May 07, 2015	35.58	35.90	35.22	35.76	223,010	+0.08(+0.24%)
May 06, 2015	35.57	35.70	35.22	35.67	218,921	+0.13(+0.36%)
May 05, 2015	35.70	36.14	35.50	35.55	242,652	-0.22(-0.62%)
May 04, 2015	35.43	36.07	35.43	35.77	306,886	+0.30(+0.86%)

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.