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 (%)
Dec 31, 2018	49.28	49.56	48.48	49.53	178,054	+0.58(+1.18%)
Dec 28, 2018	49.38	50.00	48.47	48.95	195,042	-0.25(-0.50%)
Dec 27, 2018	47.73	49.24	46.48	49.20	189,194	+0.33(+0.68%)
Dec 26, 2018	47.41	48.99	46.43	48.87	212,120	+1.60(+3.38%)
Dec 24, 2018	48.12	48.62	47.21	47.27	119,682	-1.37(-2.81%)
Dec 21, 2018	50.30	50.67	48.25	48.64	940,583	-1.66(-3.30%)
Dec 20, 2018	50.14	50.90	49.53	50.30	238,068	+0.03(+0.05%)
Dec 19, 2018	51.58	52.97	50.14	50.27	192,411	-1.19(-2.32%)
Dec 18, 2018	51.37	52.55	51.21	51.47	159,745	+0.36(+0.70%)
Dec 17, 2018	52.33	52.78	50.76	51.11	276,901	-1.33(-2.54%)
Dec 14, 2018	52.85	53.93	52.18	52.44	147,343	-1.13(-2.11%)
Dec 13, 2018	54.54	54.93	53.17	53.57	127,964	-0.92(-1.69%)
Dec 12, 2018	54.54	55.53	53.60	54.49	129,878	+0.83(+1.54%)
Dec 11, 2018	54.71	55.24	52.92	53.66	99,915	-0.24(-0.44%)
Dec 10, 2018	54.86	54.96	53.43	53.90	184,406	-0.86(-1.58%)
Dec 07, 2018	55.69	56.70	54.27	54.77	193,082	-0.74(-1.34%)
Dec 06, 2018	55.50	55.90	54.19	55.51	154,738	-1.07(-1.88%)
Dec 04, 2018	59.83	60.02	56.41	56.57	141,681	-3.48(-5.80%)

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.