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 (%)
Nov 30, 2015	36.55	36.92	36.21	36.84	293,926	+0.35(+0.97%)
Nov 27, 2015	36.46	36.62	36.21	36.49	76,566	-0.02(-0.05%)
Nov 25, 2015	36.74	36.50	36.50	36.50	170,530	-0.22(-0.61%)
Nov 24, 2015	35.73	36.79	35.73	36.73	265,332	+0.87(+2.43%)
Nov 23, 2015	35.68	35.97	35.47	35.86	156,288	+0.11(+0.31%)
Nov 20, 2015	35.47	36.02	35.34	35.74	168,236	+0.51(+1.45%)
Nov 19, 2015	35.20	35.38	34.93	35.23	186,645	+0.04(+0.12%)
Nov 18, 2015	35.16	35.29	34.72	35.19	239,961	+0.22(+0.64%)
Nov 17, 2015	34.84	35.76	34.84	34.97	249,529	+0.07(+0.20%)
Nov 16, 2015	34.61	35.02	34.32	34.90	246,286	+0.30(+0.87%)
Nov 13, 2015	34.68	35.22	34.43	34.59	156,035	-0.30(-0.87%)
Nov 12, 2015	35.41	35.88	34.83	34.90	140,904	-1.14(-3.16%)
Nov 11, 2015	35.99	36.35	35.80	36.04	251,852	+0.11(+0.31%)
Nov 10, 2015	35.93	36.15	35.68	35.93	145,119	+0.00(+0.00%)
Nov 09, 2015	36.75	36.75	35.76	35.93	234,466	-0.84(-2.29%)
Nov 06, 2015	36.57	36.77	35.65	36.77	259,695	+0.05(+0.14%)
Nov 05, 2015	37.03	37.27	36.55	36.71	224,145	-0.33(-0.88%)
Nov 04, 2015	36.99	37.26	36.90	37.04	199,059	+0.05(+0.14%)
Nov 03, 2015	36.60	37.11	35.96	36.99	447,945	+0.36(+0.98%)

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.