Indicators

Applied Industrial Technologies (NY: AIT )

195.11 -2.22 (-1.13%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	58.25	59.33	58.07	59.11	268,698	+0.90(+1.54%)
Sep 28, 2017	57.94	58.30	57.35	58.21	153,023	+0.13(+0.23%)
Sep 27, 2017	56.95	58.79	56.71	58.07	282,675	+1.35(+2.38%)
Sep 26, 2017	56.32	56.91	56.01	56.73	155,119	+0.54(+0.96%)
Sep 25, 2017	55.60	56.64	55.60	56.19	213,359	+0.63(+1.13%)
Sep 22, 2017	55.29	55.87	55.11	55.56	152,057	+0.31(+0.57%)
Sep 21, 2017	55.11	55.33	54.93	55.24	150,955	+0.22(+0.41%)
Sep 20, 2017	54.79	55.24	54.66	55.02	180,019	+0.36(+0.66%)
Sep 19, 2017	54.52	54.70	54.12	54.66	133,952	+0.13(+0.25%)
Sep 18, 2017	54.21	54.93	53.90	54.52	262,325	+0.40(+0.75%)
Sep 15, 2017	53.36	54.32	53.04	54.12	365,192	+0.85(+1.60%)
Sep 14, 2017	53.27	53.49	53.09	53.27	180,705	-0.22(-0.42%)
Sep 13, 2017	53.09	53.63	53.00	53.49	105,062	+0.36(+0.68%)
Sep 12, 2017	52.95	53.27	52.82	53.13	121,089	+0.31(+0.60%)
Sep 11, 2017	52.55	52.86	52.28	52.82	108,051	+0.58(+1.12%)
Sep 08, 2017	51.65	52.32	51.38	52.23	123,211	+0.45(+0.87%)
Sep 07, 2017	52.55	52.55	51.29	51.78	167,191	-0.72(-1.37%)
Sep 06, 2017	51.61	52.73	51.43	52.50	347,823	+1.26(+2.45%)
Sep 05, 2017	51.78	52.05	51.02	51.25	160,333	-0.63(-1.21%)

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.