Indicators

Applied Industrial Technologies (NY: AIT )

195.11 +0.37 (+0.19%)

Streaming Delayed 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 (%)
Apr 28, 2017	59.68	59.68	55.90	56.92	342,045	-2.45(-4.12%)
Apr 27, 2017	58.16	61.37	58.16	59.37	456,317	+2.36(+4.13%)
Apr 26, 2017	56.16	57.36	56.12	57.01	284,463	+0.84(+1.50%)
Apr 25, 2017	56.48	57.10	56.16	56.16	188,250	+0.09(+0.16%)
Apr 24, 2017	56.16	56.23	55.54	56.07	189,433	+0.98(+1.78%)
Apr 21, 2017	54.52	55.36	53.90	55.10	303,791	+0.40(+0.73%)
Apr 20, 2017	53.23	54.79	53.14	54.70	264,320	+1.78(+3.36%)
Apr 19, 2017	52.30	53.54	52.30	52.92	253,418	+0.71(+1.36%)
Apr 18, 2017	52.38	53.01	52.16	52.21	223,280	-0.71(-1.34%)
Apr 17, 2017	52.52	52.96	52.38	52.92	117,018	+0.53(+1.02%)
Apr 13, 2017	53.14	53.45	52.21	52.38	105,504	-0.76(-1.42%)
Apr 12, 2017	54.56	54.56	53.01	53.14	109,289	-1.78(-3.24%)
Apr 11, 2017	54.07	54.92	53.81	54.92	93,839	+0.62(+1.15%)
Apr 10, 2017	53.90	54.56	53.76	54.30	106,965	+0.36(+0.66%)
Apr 07, 2017	53.94	54.30	53.67	53.94	127,293	-0.13(-0.25%)
Apr 06, 2017	54.65	54.65	53.72	54.07	185,857	-0.49(-0.90%)
Apr 05, 2017	55.14	55.59	54.21	54.56	167,837	-0.09(-0.16%)
Apr 04, 2017	54.07	54.74	54.07	54.65	117,066	+0.49(+0.90%)

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.