Indicators

Applied Industrial Technologies (NY: AIT )

185.98 +1.35 (+0.73%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	135.48	137.32	133.50	134.41	219,812	-0.25(-0.18%)
Apr 27, 2023	131.97	135.44	130.51	134.66	210,070	+4.29(+3.29%)
Apr 26, 2023	132.47	134.09	130.21	130.37	325,208	-3.72(-2.77%)
Apr 25, 2023	134.81	135.72	133.94	134.08	158,075	-1.51(-1.11%)
Apr 24, 2023	137.42	138.03	135.50	135.59	157,093	-1.78(-1.30%)
Apr 21, 2023	137.51	137.54	135.56	137.37	144,306	+0.36(+0.26%)
Apr 20, 2023	135.38	137.74	134.91	137.02	139,930	+1.33(+0.98%)
Apr 19, 2023	134.19	135.73	133.52	135.69	151,684	-0.12(-0.09%)
Apr 18, 2023	136.13	137.16	134.60	135.81	94,217	+0.42(+0.31%)
Apr 17, 2023	133.95	135.41	133.81	135.39	108,286	+2.11(+1.58%)
Apr 14, 2023	134.00	136.19	131.84	133.28	163,471	+0.19(+0.14%)
Apr 13, 2023	133.32	133.35	130.45	133.09	208,002	-0.38(-0.28%)
Apr 12, 2023	132.86	134.58	132.06	133.47	143,687	+1.98(+1.51%)
Apr 11, 2023	131.68	133.01	131.16	131.49	159,018	+0.44(+0.33%)
Apr 10, 2023	127.05	131.35	126.82	131.05	237,822	+3.24(+2.53%)
Apr 06, 2023	131.78	131.98	127.61	127.81	362,248	-3.92(-2.98%)
Apr 05, 2023	133.11	133.33	129.74	131.74	160,013	-2.56(-1.90%)
Apr 04, 2023	141.56	141.56	133.13	134.29	165,630	-6.56(-4.66%)

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.