Indicators

Applied Industrial Technologies (NY: AIT )

195.72 +0.16 (+0.08%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	61.15	61.15	59.81	59.92	83,227	-1.34(-2.19%)
Nov 27, 2019	60.98	61.40	60.80	61.26	215,901	+0.43(+0.71%)
Nov 26, 2019	60.57	61.00	60.54	60.83	284,032	+0.30(+0.50%)
Nov 25, 2019	59.89	60.68	59.29	60.53	224,653	+0.95(+1.59%)
Nov 22, 2019	59.20	59.70	59.07	59.58	265,987	+0.90(+1.54%)
Nov 21, 2019	58.09	58.92	57.67	58.68	199,374	+0.61(+1.05%)
Nov 20, 2019	58.41	59.21	57.93	58.07	174,327	-0.57(-0.98%)
Nov 19, 2019	58.88	59.24	58.35	58.64	188,607	+0.69(+1.18%)
Nov 18, 2019	58.23	58.23	57.43	57.95	121,285	-0.33(-0.56%)
Nov 15, 2019	58.66	58.72	57.75	58.28	110,934	+0.10(+0.18%)
Nov 14, 2019	58.69	59.09	58.02	58.18	114,587	-0.77(-1.31%)
Nov 13, 2019	59.02	59.59	58.62	58.95	149,005	-0.64(-1.07%)
Nov 12, 2019	59.67	59.79	58.91	59.58	155,374	+0.38(+0.65%)
Nov 11, 2019	58.97	59.60	58.90	59.20	133,910	-0.36(-0.61%)
Nov 08, 2019	59.01	59.78	58.70	59.57	130,116	+0.57(+0.97%)
Nov 07, 2019	58.80	59.24	58.31	59.00	186,976	+0.60(+1.02%)
Nov 06, 2019	58.96	58.96	57.82	58.40	178,804	-0.55(-0.93%)
Nov 05, 2019	58.84	59.60	58.50	58.95	378,851	+0.53(+0.91%)
Nov 04, 2019	58.76	58.84	58.13	58.42	255,012	+0.27(+0.47%)

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.