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, 2017	59.74	59.74	55.95	56.98	341,700	-2.45(-4.12%)
Apr 27, 2017	58.22	61.43	58.22	59.43	455,856	+2.36(+4.13%)
Apr 26, 2017	56.22	57.42	56.18	57.07	284,176	+0.85(+1.50%)
Apr 25, 2017	56.53	57.16	56.22	56.22	188,060	+0.09(+0.16%)
Apr 24, 2017	56.22	56.29	55.60	56.13	189,242	+0.98(+1.78%)
Apr 21, 2017	54.57	55.42	53.95	55.15	303,485	+0.40(+0.73%)
Apr 20, 2017	53.28	54.84	53.19	54.75	264,053	+1.78(+3.36%)
Apr 19, 2017	52.35	53.59	52.35	52.97	253,162	+0.71(+1.36%)
Apr 18, 2017	52.44	53.06	52.21	52.26	223,054	-0.71(-1.34%)
Apr 17, 2017	52.57	53.02	52.44	52.97	116,900	+0.53(+1.02%)
Apr 13, 2017	53.19	53.51	52.26	52.44	105,398	-0.76(-1.42%)
Apr 12, 2017	54.62	54.62	53.06	53.19	109,179	-1.78(-3.24%)
Apr 11, 2017	54.13	54.97	53.86	54.97	93,744	+0.62(+1.15%)
Apr 10, 2017	53.95	54.62	53.82	54.35	106,857	+0.36(+0.66%)
Apr 07, 2017	53.99	54.35	53.73	53.99	127,164	-0.13(-0.25%)
Apr 06, 2017	54.71	54.71	53.77	54.13	185,669	-0.49(-0.90%)
Apr 05, 2017	55.20	55.64	54.26	54.62	167,668	-0.09(-0.16%)
Apr 04, 2017	54.13	54.80	54.13	54.71	116,948	+0.49(+0.90%)

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.