Indicators

Applied Industrial Technologies (NY: AIT )

195.56 -3.51 (-1.76%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	54.27	54.50	53.66	53.67	187,914	-0.71(-1.31%)
Feb 27, 2019	54.73	54.97	54.03	54.38	145,643	-0.59(-1.07%)
Feb 26, 2019	55.55	55.55	54.75	54.97	199,685	-0.62(-1.11%)
Feb 25, 2019	55.81	56.06	55.59	55.59	286,842	+0.07(+0.13%)
Feb 22, 2019	55.91	56.08	55.34	55.52	162,488	+0.03(+0.05%)
Feb 21, 2019	55.62	55.65	55.11	55.49	234,125	-0.36(-0.64%)
Feb 20, 2019	54.54	55.90	54.53	55.85	268,877	+1.28(+2.35%)
Feb 19, 2019	53.38	54.81	53.21	54.57	348,499	+1.09(+2.04%)
Feb 15, 2019	53.91	54.17	53.18	53.48	464,934	+0.12(+0.22%)
Feb 14, 2019	53.17	54.12	52.99	53.36	202,869	-0.15(-0.28%)
Feb 13, 2019	53.41	53.83	53.12	53.51	188,713	+0.29(+0.55%)
Feb 12, 2019	52.27	53.24	52.05	53.21	272,570	+1.50(+2.89%)
Feb 11, 2019	51.84	52.11	51.36	51.71	255,772	+0.12(+0.23%)
Feb 08, 2019	50.96	51.62	50.79	51.60	213,345	+0.23(+0.45%)
Feb 07, 2019	52.33	52.54	51.15	51.37	245,480	-1.32(-2.51%)
Feb 06, 2019	52.93	53.14	52.59	52.69	133,671	-0.55(-1.03%)
Feb 05, 2019	53.77	53.87	53.01	53.24	202,769	-0.51(-0.96%)
Feb 04, 2019	53.12	54.06	53.12	53.75	401,667	+0.60(+1.12%)

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.