Indicators

Applied Industrial Technologies (NY: AIT )

196.86 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	102.63	104.72	101.13	102.08	240,146	-0.28(-0.28%)
Apr 28, 2022	100.92	103.62	96.33	102.36	323,804	+8.51(+9.07%)
Apr 27, 2022	93.47	94.99	92.72	93.85	172,634	+0.19(+0.20%)
Apr 26, 2022	95.39	96.78	93.42	93.67	170,628	-2.82(-2.92%)
Apr 25, 2022	96.77	96.87	94.22	96.48	173,695	-1.20(-1.23%)
Apr 22, 2022	100.38	100.38	97.10	97.68	141,395	-3.11(-3.09%)
Apr 21, 2022	101.72	101.87	99.77	100.79	165,246	+0.29(+0.29%)
Apr 20, 2022	98.03	101.52	98.03	100.50	309,310	+3.15(+3.23%)
Apr 19, 2022	95.94	97.69	95.00	97.35	164,540	+1.98(+2.08%)
Apr 18, 2022	95.15	96.26	94.90	95.37	133,097	-0.11(-0.11%)
Apr 14, 2022	97.55	98.35	95.33	95.48	175,942	-2.00(-2.05%)
Apr 13, 2022	97.04	98.09	96.90	97.48	157,272	+0.59(+0.60%)
Apr 12, 2022	96.69	98.59	96.69	96.89	164,943	+0.87(+0.90%)
Apr 11, 2022	97.02	98.18	95.87	96.02	194,506	-1.06(-1.09%)
Apr 08, 2022	98.49	99.54	97.03	97.09	194,007	-1.28(-1.30%)
Apr 07, 2022	99.16	99.49	98.18	98.37	225,942	-0.81(-0.82%)
Apr 06, 2022	98.32	101.34	98.32	99.17	274,581	+0.06(+0.06%)
Apr 05, 2022	100.67	100.94	98.94	99.12	279,934	-1.54(-1.53%)
Apr 04, 2022	101.00	101.14	98.76	100.66	172,026	-0.34(-0.34%)

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.