Indicators

Applied Industrial Technologies (NY: AIT )

180.89 +1.95 (+1.09%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	197.88	198.33	196.67	197.55	304,328	-0.33(-0.17%)
Mar 27, 2024	196.76	198.08	196.67	197.88	278,547	+2.36(+1.21%)
Mar 26, 2024	195.01	197.13	195.01	195.52	527,072	+0.43(+0.22%)
Mar 25, 2024	197.20	197.96	195.09	195.09	213,464	-2.10(-1.06%)
Mar 22, 2024	201.76	201.76	197.00	197.19	367,679	-3.82(-1.90%)
Mar 21, 2024	197.82	201.28	197.74	201.01	331,318	+4.21(+2.14%)
Mar 20, 2024	194.61	197.36	193.73	196.80	388,308	+2.11(+1.08%)
Mar 19, 2024	192.97	195.03	192.04	194.69	447,578	+2.00(+1.04%)
Mar 18, 2024	190.21	194.37	190.21	192.69	664,255	+3.21(+1.69%)
Mar 15, 2024	186.32	189.64	186.03	189.48	7,242,711	+2.44(+1.30%)
Mar 14, 2024	186.77	187.59	185.01	187.04	327,461	+1.39(+0.75%)
Mar 13, 2024	185.88	186.38	184.07	185.65	280,400	+0.39(+0.21%)
Mar 12, 2024	183.78	185.59	182.70	185.26	282,954	+2.64(+1.45%)
Mar 11, 2024	184.30	184.31	180.52	182.62	225,677	-2.39(-1.29%)
Mar 08, 2024	185.73	188.84	184.83	185.01	397,084	-0.14(-0.08%)
Mar 07, 2024	184.50	186.10	183.52	185.15	289,926	+1.20(+0.65%)
Mar 06, 2024	183.33	185.28	182.76	183.95	275,237	+1.65(+0.91%)
Mar 05, 2024	185.55	186.03	180.39	182.30	492,400	-3.99(-2.14%)
Mar 04, 2024	183.75	190.57	183.75	186.29	613,923	-6.08(-3.16%)

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.