Indicators

Applied Industrial Technologies (NY: AIT )

194.84 +0.10 (+0.05%)

Streaming Delayed Price Updated: 1:12 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	197.50	197.95	196.30	197.18	304,906	-0.33(-0.17%)
Mar 27, 2024	196.39	197.70	196.30	197.50	279,076	+2.36(+1.21%)
Mar 26, 2024	194.64	196.76	194.64	195.15	528,073	+0.43(+0.22%)
Mar 25, 2024	196.83	197.59	194.72	194.72	213,869	-2.10(-1.06%)
Mar 22, 2024	201.38	201.38	196.63	196.82	368,377	-3.81(-1.90%)
Mar 21, 2024	197.44	200.90	197.36	200.63	331,947	+4.20(+2.14%)
Mar 20, 2024	194.24	196.99	193.37	196.43	389,045	+2.11(+1.08%)
Mar 19, 2024	192.60	194.66	191.68	194.32	448,428	+2.00(+1.04%)
Mar 18, 2024	189.85	194.00	189.85	192.32	665,517	+3.20(+1.69%)
Mar 15, 2024	185.97	189.28	185.68	189.12	7,256,472	+2.44(+1.30%)
Mar 14, 2024	186.42	187.23	184.66	186.69	328,083	+1.39(+0.75%)
Mar 13, 2024	185.53	186.03	183.72	185.30	280,932	+0.39(+0.21%)
Mar 12, 2024	183.43	185.23	182.35	184.91	283,491	+2.63(+1.45%)
Mar 11, 2024	183.95	183.96	180.18	182.27	226,105	-2.38(-1.29%)
Mar 08, 2024	185.38	188.48	184.48	184.66	397,838	-0.14(-0.08%)
Mar 07, 2024	184.15	185.75	183.17	184.80	290,476	+1.20(+0.65%)
Mar 06, 2024	182.98	184.92	182.41	183.60	275,759	+1.65(+0.91%)
Mar 05, 2024	185.20	185.68	180.05	181.95	493,335	-3.98(-2.14%)
Mar 04, 2024	183.40	190.21	183.40	185.94	615,089	-6.07(-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.