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 (%)
Jan 31, 2022	96.08		94.53	95.19	150,694	-1.90(-1.96%)
Jan 28, 2022	98.22	98.75	93.56	97.10	184,957	+0.42(+0.43%)
Jan 27, 2022	100.19	100.19	95.77	96.68	172,682	+2.75(+2.93%)
Jan 26, 2022	94.89	97.20	93.59	93.93	225,947	+0.00(+0.00%)
Jan 25, 2022	95.23	95.51	91.70	93.93	109,271	-3.32(-3.42%)
Jan 24, 2022	92.90	97.85	92.13	97.25	203,563	+2.77(+2.93%)
Jan 21, 2022	93.52	96.67	93.17	94.49	125,859	+0.77(+0.82%)
Jan 20, 2022	94.84	96.69	93.64	93.72	87,159	-0.77(-0.81%)
Jan 19, 2022	95.88	96.18	93.88	94.49	93,114	-0.51(-0.53%)
Jan 18, 2022	97.54	97.60	94.49	94.99	104,300	-3.59(-3.64%)
Jan 14, 2022				98.58	0	+0.57(+0.58%)
Jan 13, 2022	97.27	99.63	97.27	98.00	75,839	+0.69(+0.71%)
Jan 12, 2022	97.92	99.25	97.03	97.31	88,992	+0.18(+0.19%)
Jan 11, 2022	97.43	97.80	95.33	97.13	81,553	-0.49(-0.50%)
Jan 10, 2022	97.58	97.79	96.00	97.61	62,390	-0.82(-0.83%)
Jan 07, 2022	99.80	100.51	98.33	98.43	64,079	-1.70(-1.70%)
Jan 06, 2022	99.26	100.62	98.82	100.13	103,175	+1.18(+1.19%)
Jan 05, 2022	100.85	101.55	98.90	98.95	105,853	-2.09(-2.07%)
Jan 04, 2022	99.89	102.26	99.89	101.04	98,839	+1.39(+1.39%)

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.