Indicators

Applied Industrial Technologies (NY: AIT )

195.72 +0.98 (+0.50%)

Official Closing Price Updated: 6:30 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	56.39	57.90	56.39	57.12	358,355	+0.70(+1.23%)
Jun 27, 2019	55.05	56.55	55.05	56.43	228,314	+1.49(+2.72%)
Jun 26, 2019	54.78	55.31	54.33	54.93	292,757	+0.29(+0.53%)
Jun 25, 2019	54.42	55.47	54.02	54.65	232,675	+0.33(+0.62%)
Jun 24, 2019	54.59	54.86	53.91	54.31	247,451	-0.03(-0.05%)
Jun 21, 2019	54.60	55.27	54.05	54.34	289,420	-0.70(-1.27%)
Jun 20, 2019	54.73	55.31	54.39	55.04	237,650	+1.08(+2.00%)
Jun 19, 2019	53.06	53.99	52.86	53.96	206,672	+0.92(+1.73%)
Jun 18, 2019	52.70	53.85	52.51	53.04	157,639	+0.86(+1.65%)
Jun 17, 2019	52.87	52.87	52.10	52.18	123,566	-0.58(-1.09%)
Jun 14, 2019	53.33	53.52	52.34	52.75	103,725	-0.65(-1.22%)
Jun 13, 2019	53.10	53.62	52.85	53.40	353,148	+0.37(+0.70%)
Jun 12, 2019	52.72	53.65	52.53	53.03	72,919	+0.28(+0.53%)
Jun 11, 2019	54.26	54.52	52.59	52.75	436,339	-1.09(-2.02%)
Jun 10, 2019	53.52	54.01	53.48	53.84	382,470	+0.64(+1.20%)
Jun 07, 2019	53.34	53.87	53.06	53.20	346,507	+0.30(+0.56%)
Jun 06, 2019	53.31	53.36	52.28	52.90	79,009	-0.33(-0.63%)
Jun 05, 2019	53.77	53.77	52.66	53.23	114,585	-0.31(-0.57%)
Jun 04, 2019	52.00	53.57	52.00	53.54	138,950	+2.16(+4.21%)

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.