Indicators

Applied Industrial Technologies (NY: AIT )

231.59 -4.62 (-1.96%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	63.35	63.60	62.65	63.05	292,389	-0.65(-1.02%)
Feb 27, 2017	62.90	63.77	62.80	63.70	167,114	+0.75(+1.19%)
Feb 24, 2017	61.90	63.02	61.60	62.95	160,345	+0.25(+0.40%)
Feb 23, 2017	63.75	63.75	62.45	62.70	201,072	-0.65(-1.03%)
Feb 22, 2017	63.65	63.65	63.10	63.35	128,017	-0.60(-0.94%)
Feb 21, 2017	63.00	63.95	63.00	63.95	140,839	+1.30(+2.08%)
Feb 17, 2017		62.65	62.65	62.65	0	+0.15(+0.24%)
Feb 16, 2017	62.10	62.80	62.02	62.50	150,048	+0.20(+0.32%)
Feb 15, 2017	61.65	62.50	61.65	62.30	128,667	+0.25(+0.40%)
Feb 14, 2017	62.00	62.65	61.60	62.05	265,852	-0.10(-0.16%)
Feb 13, 2017	61.85	62.35	61.85	62.15	305,782	+0.30(+0.49%)
Feb 10, 2017	61.70	61.85	61.08	61.85	221,345	+0.70(+1.14%)
Feb 09, 2017	60.35	61.35	60.35	61.15	385,802	+0.80(+1.33%)
Feb 08, 2017	60.65	60.85	59.70	60.35	139,701	-0.65(-1.07%)
Feb 07, 2017	60.90	61.25	60.60	61.00	233,526	+0.20(+0.33%)
Feb 06, 2017	61.00	61.42	60.55	60.80	324,000	-0.25(-0.41%)
Feb 03, 2017	61.15	61.20	60.45	61.05	301,927	+0.35(+0.58%)
Feb 02, 2017	60.90	61.15	60.40	60.70	255,010	-0.25(-0.41%)

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.