Indicators

Applied Industrial Technologies (NY: AIT )

218.77 UNCHANGED

Streaming Delayed 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 (%)
Dec 29, 2017		61.52	61.52	61.52	0	+0.00(+0.00%)
Dec 28, 2017	60.03	61.57	59.58	61.52	261,758	+1.90(+3.18%)
Dec 27, 2017	58.68	59.76	58.09	59.63	247,731	+0.95(+1.62%)
Dec 26, 2017	57.86	58.68	57.68	58.68	111,437	+0.54(+0.93%)
Dec 22, 2017	57.91	58.41	57.59	58.14	110,972	+0.23(+0.39%)
Dec 21, 2017	57.46	58.25	57.19	57.91	96,443	+0.50(+0.87%)
Dec 20, 2017	57.37	57.68	56.96	57.41	92,511	+0.50(+0.87%)
Dec 19, 2017	57.41	57.68	56.83	56.92	152,210	-0.41(-0.71%)
Dec 18, 2017	57.50	58.14	56.87	57.32	272,313	+0.27(+0.48%)
Dec 15, 2017	55.65	57.59	55.65	57.05	733,081	+1.67(+3.02%)
Dec 14, 2017	56.46	56.55	55.20	55.38	191,807	-0.95(-1.68%)
Dec 13, 2017	56.42	57.32	56.33	56.33	175,649	-0.27(-0.48%)
Dec 12, 2017	57.23	57.50	56.46	56.60	183,681	-0.45(-0.79%)
Dec 11, 2017	57.59	57.75	56.69	57.05	130,811	-0.41(-0.71%)
Dec 08, 2017	57.64	57.82	57.05	57.46	193,024	+0.00(+0.00%)
Dec 07, 2017	57.32	57.86	57.14		220,797	+0.00(+0.00%)
Dec 06, 2017	57.77	58.09	57.19	57.46	204,081	-0.41(-0.70%)
Dec 05, 2017	58.81	59.36	57.46	57.86	325,599	-0.59(-1.00%)
Dec 04, 2017	58.45	59.26	57.95	58.45	534,727	+0.81(+1.41%)

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.