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, 2020	76.42	77.05	74.88	75.12	237,999	-2.00(-2.60%)
Nov 27, 2020	76.47	77.34	76.12	77.12	55,959	+0.13(+0.17%)
Nov 25, 2020	77.73	77.73	76.46	76.99	192,309	-1.32(-1.69%)
Nov 24, 2020	77.30	78.95	76.04	78.31	196,480	+2.49(+3.28%)
Nov 23, 2020	74.39	75.84	74.13	75.82	158,013	+2.41(+3.29%)
Nov 20, 2020	73.14	73.50	72.50	73.41	171,637	-0.34(-0.45%)
Nov 19, 2020	73.02	73.90	71.89	73.74	129,097	+0.49(+0.67%)
Nov 18, 2020	74.17	74.17	71.61	73.25	287,805	-0.66(-0.89%)
Nov 17, 2020	72.39	73.93	71.06	73.92	281,906	+0.55(+0.74%)
Nov 16, 2020	69.83	73.37	69.46	73.37	444,601	+5.19(+7.61%)
Nov 13, 2020	67.12	68.44	66.81	68.18	114,216	+2.21(+3.35%)
Nov 12, 2020	67.43	67.43	65.44	65.97	154,962	-2.35(-3.43%)
Nov 11, 2020	68.60	68.60	66.96	68.31	100,403	-0.19(-0.28%)
Nov 10, 2020	66.74	69.17	66.66	68.50	176,112	+2.06(+3.10%)
Nov 09, 2020	68.90	72.39	66.39	66.44	305,200	+2.54(+3.97%)
Nov 06, 2020	64.02	64.30	63.04	63.91	109,502	+0.05(+0.07%)
Nov 05, 2020	63.04	64.80	63.04	63.86	137,974	+1.33(+2.13%)
Nov 04, 2020	62.07	63.41	61.52	62.52	186,940	-0.73(-1.16%)
Nov 03, 2020	62.29	63.51	61.75	63.26	186,074	+2.11(+3.45%)

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.