Indicators

Applied Industrial Technologies (NY: AIT )

195.72 +0.16 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	55.87	57.09	54.48	55.61	265,724	-2.15(-3.72%)
Feb 27, 2020	58.48	60.31	57.67	57.76	228,167	-2.10(-3.51%)
Feb 26, 2020	60.47	61.05	59.61	59.86	267,134	-0.18(-0.30%)
Feb 25, 2020	61.93	62.13	59.97	60.04	320,190	-1.78(-2.88%)
Feb 24, 2020	61.36	62.14	60.63	61.82	237,269	-1.42(-2.25%)
Feb 21, 2020	63.67	63.86	62.88	63.25	448,390	-0.55(-0.86%)
Feb 20, 2020	63.17	63.96	62.80	63.79	166,480	+0.20(+0.31%)
Feb 19, 2020	63.93	64.02	63.40	63.59	114,135	-0.21(-0.33%)
Feb 18, 2020	65.40	65.46	62.85	63.80	170,306	-1.79(-2.73%)
Feb 14, 2020	66.04	66.24	65.44	65.59	281,530	-0.46(-0.70%)
Feb 13, 2020	65.66	66.11	65.52	66.06	260,161	-0.02(-0.03%)
Feb 12, 2020	65.13	66.27	65.13	66.07	292,759	+1.30(+2.00%)
Feb 11, 2020	64.19	65.91	64.02	64.78	411,057	+0.84(+1.32%)
Feb 10, 2020	62.77	64.00	62.42	63.93	232,278	+1.20(+1.91%)
Feb 07, 2020	62.73	62.76	61.97	62.73	176,679	-0.34(-0.54%)
Feb 06, 2020	64.26	64.26	62.97	63.07	134,243	-0.98(-1.52%)
Feb 05, 2020	64.00	64.39	63.46	64.05	156,845	+0.92(+1.46%)
Feb 04, 2020	62.55	63.65	62.50	63.13	197,086	+1.49(+2.42%)

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.