Indicators

Applied Industrial Technologies (NY: AIT )

196.99 +0.13 (+0.07%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	65.58	65.67	63.81	63.81	271,608	-1.45(-2.22%)
Feb 27, 2018	66.58	66.78	65.26	65.26	225,256	-1.18(-1.77%)
Feb 26, 2018	67.17	67.17	65.81	66.44	226,337	-0.50(-0.74%)
Feb 23, 2018	66.94	67.08	65.76	66.94	193,541	+0.59(+0.89%)
Feb 22, 2018	66.08	67.14	65.83	66.35	312,786	+0.82(+1.24%)
Feb 21, 2018	65.17	67.30	64.90	65.53	294,019	+0.68(+1.05%)
Feb 20, 2018	65.08	66.08	64.72	64.86	310,081	-0.54(-0.83%)
Feb 16, 2018		65.40	65.40	65.40	0	+0.23(+0.35%)
Feb 15, 2018	64.54	65.31	64.08	65.17	403,478	+1.13(+1.77%)
Feb 14, 2018	62.82	64.63	62.50	64.04	369,603	+0.82(+1.29%)
Feb 13, 2018	62.59	63.40	62.43	63.22	225,109	+0.41(+0.65%)
Feb 12, 2018	63.45	63.63	62.32	62.82	628,936	-0.23(-0.36%)
Feb 09, 2018	62.37	63.63	61.15	63.04	376,850	+1.44(+2.34%)
Feb 08, 2018	63.45	63.76	61.60	61.60	581,848	-1.67(-2.64%)
Feb 07, 2018	62.41	63.72	62.41	63.27	289,834	+0.77(+1.23%)
Feb 06, 2018	61.82	63.67	61.51	62.50	578,004	-1.58(-2.46%)
Feb 05, 2018	66.29	66.74	63.20	64.08	260,808	-2.89(-4.31%)
Feb 02, 2018	67.69	67.78	66.38	66.97	457,118	-0.81(-1.20%)

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.