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, 2023	136.49	141.44	136.36	141.28	313,446	+5.90(+4.36%)
Jan 30, 2023	138.43	140.54	134.80	135.38	305,011	-3.04(-2.20%)
Jan 27, 2023	135.90	138.66	134.81	138.42	355,536	+3.86(+2.87%)
Jan 26, 2023	130.22	138.01	130.22	134.56	575,715	+13.72(+11.36%)
Jan 25, 2023	120.58	121.43	118.92	120.84	185,361	+0.21(+0.17%)
Jan 24, 2023	119.39	121.34	118.29	120.63	119,708	+0.19(+0.16%)
Jan 23, 2023	120.68	122.26	119.31	120.45	167,837	-0.20(-0.16%)
Jan 20, 2023	119.84	120.95	118.70	120.64	223,920	+1.68(+1.41%)
Jan 19, 2023	121.98	122.90	118.94	118.97	206,752	-2.68(-2.21%)
Jan 18, 2023	123.10	125.77	121.64	121.65	228,961	-1.33(-1.08%)
Jan 17, 2023	125.04	125.32	122.77	122.98	173,075	-1.40(-1.13%)
Jan 13, 2023	122.31	124.63	121.70	124.38	159,747	+1.36(+1.11%)
Jan 12, 2023	123.29	123.34	121.31	123.02	131,904	+0.68(+0.56%)
Jan 11, 2023	121.01	122.47	120.76	122.34	99,482	+1.84(+1.53%)
Jan 10, 2023	120.41	120.88	118.14	120.50	163,607	+0.28(+0.23%)
Jan 09, 2023	119.51	120.79	118.37	120.22	182,887	+1.21(+1.02%)
Jan 06, 2023	117.40	121.84	117.13	119.01	228,999	+3.31(+2.86%)
Jan 05, 2023	122.78	122.78	115.37	115.70	239,497	-7.14(-5.81%)
Jan 04, 2023	123.16	124.27	122.10	122.84	170,938	-0.40(-0.32%)

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.