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 (%)
Jul 31, 2023	143.02	144.02	142.51	143.78	163,106	+1.64(+1.15%)
Jul 28, 2023	142.43	142.97	141.60	142.14	95,088	+0.72(+0.51%)
Jul 27, 2023	143.29	143.29	140.50	141.42	259,313	-1.38(-0.97%)
Jul 26, 2023	143.78	144.42	142.23	142.79	75,038	-1.01(-0.70%)
Jul 25, 2023	141.31	144.05	141.31	143.81	100,883	+1.48(+1.04%)
Jul 24, 2023	143.12	144.04	141.39	142.33	130,728	+0.19(+0.13%)
Jul 21, 2023	144.00	144.78	141.94	142.14	130,406	-1.25(-0.87%)
Jul 20, 2023	145.47	145.47	143.16	143.39	97,655	-1.52(-1.05%)
Jul 19, 2023	144.72	145.59	143.22	144.91	169,245	-0.31(-0.21%)
Jul 18, 2023	144.10	145.61	143.61	145.22	76,949	+1.52(+1.06%)
Jul 17, 2023	143.26	144.51	142.51	143.70	100,922	+0.56(+0.39%)
Jul 14, 2023	142.28	143.73	140.56	143.13	126,423	+0.08(+0.06%)
Jul 13, 2023	145.48	145.84	142.69	143.05	128,909	-2.22(-1.53%)
Jul 12, 2023	148.23	148.81	145.22	145.28	225,868	-1.11(-0.76%)
Jul 11, 2023	145.44	147.04	145.11	146.38	128,505	+1.29(+0.89%)
Jul 10, 2023	141.90	145.32	141.90	145.10	109,022	+2.76(+1.94%)
Jul 07, 2023	141.42	143.96	141.25	142.34	179,857	+1.18(+0.84%)
Jul 06, 2023	140.91	141.69	139.15	141.16	96,806	-0.59(-0.42%)
Jul 05, 2023	142.41	143.15	140.92	141.75	235,011	-2.05(-1.43%)

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.