Indicators

Applied Industrial Technologies (NY: AIT )

223.06 +1.14 (+0.51%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	134.97	136.81	133.00	133.91	220,640	-0.25(-0.18%)
Apr 27, 2023	131.48	134.93	130.02	134.15	210,861	+4.27(+3.29%)
Apr 26, 2023	131.97	133.58	129.72	129.88	326,433	-3.70(-2.77%)
Apr 25, 2023	134.30	135.22	133.43	133.58	158,671	-1.50(-1.11%)
Apr 24, 2023	136.91	137.51	134.99	135.08	157,685	-1.78(-1.30%)
Apr 21, 2023	137.00	137.03	135.05	136.86	144,849	+0.36(+0.26%)
Apr 20, 2023	134.87	137.22	134.40	136.50	140,457	+1.32(+0.98%)
Apr 19, 2023	133.69	135.22	133.02	135.18	152,255	-0.12(-0.09%)
Apr 18, 2023	135.62	136.64	134.09	135.30	94,572	+0.42(+0.31%)
Apr 17, 2023	133.44	134.90	133.31	134.88	108,694	+2.10(+1.58%)
Apr 14, 2023	133.49	135.67	131.34	132.78	164,087	+0.19(+0.14%)
Apr 13, 2023	132.82	132.85	129.96	132.59	208,785	-0.38(-0.28%)
Apr 12, 2023	132.36	134.07	131.57	132.97	144,228	+1.97(+1.51%)
Apr 11, 2023	131.18	132.51	130.67	131.00	159,617	+0.43(+0.33%)
Apr 10, 2023	126.57	130.86	126.35	130.56	238,718	+3.23(+2.54%)
Apr 06, 2023	131.28	131.48	127.13	127.33	363,613	-3.91(-2.98%)
Apr 05, 2023	132.61	132.83	129.25	131.24	160,616	-2.55(-1.90%)
Apr 04, 2023	141.02	141.02	132.63	133.79	166,254	-6.53(-4.66%)

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.