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 (%)
Jan 29, 2016	32.63	33.20	32.36	33.20	406,534	+0.48(+1.48%)
Jan 28, 2016	33.25	34.11	32.29	32.72	283,086	+0.47(+1.45%)
Jan 27, 2016	32.62	32.83	32.05	32.25	398,954	-0.57(-1.74%)
Jan 26, 2016	32.18	33.01	32.02	32.82	245,537	+0.89(+2.79%)
Jan 25, 2016	32.64	32.78	31.87	31.93	284,317	-0.90(-2.74%)
Jan 22, 2016	32.26	32.94	32.02	32.83	267,936	+0.97(+3.04%)
Jan 21, 2016	32.08	32.38	31.64	31.86	219,383	-0.16(-0.49%)
Jan 20, 2016	31.28	32.26	30.71	32.02	406,650	+0.35(+1.09%)
Jan 19, 2016	32.81	32.81	31.27	31.67	266,703	-0.86(-2.63%)
Jan 15, 2016	31.95	32.53	32.53	32.53	278,553	-0.28(-0.84%)
Jan 14, 2016	32.39	33.08	31.72	32.81	235,852	+0.55(+1.71%)
Jan 13, 2016	33.20	33.48	32.00	32.25	199,545	-0.95(-2.86%)
Jan 12, 2016	33.34	33.58	32.49	33.20	180,899	+0.06(+0.18%)
Jan 11, 2016	33.26	33.29	32.64	33.14	156,276	-0.05(-0.16%)
Jan 08, 2016	33.84	33.96	33.12	33.19	296,684	-0.59(-1.74%)
Jan 07, 2016	33.81	34.03	33.43	33.78	238,364	-0.52(-1.51%)
Jan 06, 2016	33.89	34.52	33.73	34.30	262,307	-0.02(-0.05%)
Jan 05, 2016	34.34	35.21	33.88	34.32	189,451	-0.03(-0.08%)

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.