Indicators

Applied Industrial Technologies (NY: AIT )

196.30 -2.77 (-1.39%)

Streaming Delayed Price Updated: 1:12 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	41.25	41.36	40.81	41.10	185,406	-0.23(-0.55%)
Jul 28, 2016	41.10	41.37	40.89	41.33	102,422	+0.10(+0.23%)
Jul 27, 2016	41.20	41.39	40.96	41.23	110,238	+0.11(+0.28%)
Jul 26, 2016	40.98	41.28	40.69	41.12	174,310	+0.26(+0.64%)
Jul 25, 2016	40.71	41.06	40.47	40.86	125,880	+0.07(+0.17%)
Jul 22, 2016	40.53	40.97	40.33	40.79	120,777	+0.19(+0.47%)
Jul 21, 2016	40.51	40.74	40.25	40.60	208,476	+0.13(+0.32%)
Jul 20, 2016	40.10	40.62	39.90	40.46	188,763	+0.37(+0.92%)
Jul 19, 2016	40.28	40.33	39.95	40.10	174,216	-0.37(-0.91%)
Jul 18, 2016	40.61	40.73	40.30	40.46	112,760	-0.12(-0.30%)
Jul 15, 2016	40.77	41.07	40.29	40.59	148,259	+0.06(+0.15%)
Jul 14, 2016	40.91	40.91	40.40	40.53	102,975	-0.04(-0.09%)
Jul 13, 2016	40.72	40.77	40.31	40.56	160,537	+0.01(+0.02%)
Jul 12, 2016	40.75	40.82	40.24	40.55	180,708	+0.19(+0.48%)
Jul 11, 2016	39.99	40.45	39.36	40.36	121,588	+0.35(+0.88%)
Jul 08, 2016	39.56	40.04	39.16	40.01	170,494	+0.85(+2.17%)
Jul 07, 2016	39.49	39.83	38.81	39.16	182,203	-0.25(-0.62%)
Jul 06, 2016	39.05	39.54	38.68	39.40	206,798	+0.29(+0.74%)
Jul 05, 2016	39.00	39.37	38.75	39.12	146,041	-0.16(-0.40%)

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.