Indicators

Applied Industrial Technologies (NY: AIT )

218.77 -5.28 (-2.36%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	223.29	223.29	218.54	218.77	737,542	-5.28(-2.36%)
Sep 19, 2024	220.67	224.36	216.62	224.05	398,061	+9.18(+4.27%)
Sep 18, 2024	214.56	220.60	214.23	214.87	280,404	+1.40(+0.66%)
Sep 17, 2024	210.67	214.83	210.65	213.47	234,127	+4.66(+2.23%)
Sep 16, 2024	205.58	209.23	205.05	208.81	203,683	+4.83(+2.37%)
Sep 13, 2024	203.83	205.54	202.94	203.98	164,142	+1.96(+0.97%)
Sep 12, 2024	198.57	202.44	196.71	202.02	190,365	+4.58(+2.32%)
Sep 11, 2024	197.12	198.31	191.31	197.44	180,653	-0.34(-0.17%)
Sep 10, 2024	197.56	198.18	195.28	197.78	152,593	+0.54(+0.27%)
Sep 09, 2024	194.93	198.48	194.03	197.24	278,628	+3.63(+1.87%)
Sep 06, 2024	196.04	198.46	193.31	193.61	206,023	-1.86(-0.95%)
Sep 05, 2024	197.79	197.79	194.21	195.47	228,012	-2.94(-1.48%)
Sep 04, 2024	199.72	200.00	197.24	198.41	211,525	-0.14(-0.07%)

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.