Skip to main content

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

Date Open High Low Close Volume Change (%)
Feb 28, 2022 97.22 99.32 97.22 98.68 244,557 +0.47(+0.48%)
Feb 25, 2022 96.53 99.39 96.97 98.21 131,586 +2.16(+2.25%)
Feb 24, 2022 92.34 96.44 91.99 96.05 171,756 +2.30(+2.46%)
Feb 23, 2022 95.92 95.92 93.67 93.75 97,389 -1.68(-1.76%)
Feb 22, 2022 95.13 96.42 94.61 95.43 85,688 -0.39(-0.41%)
Feb 18, 2022 95.82 0 -0.78(-0.81%)
Feb 17, 2022 96.43 97.41 95.47 96.60 138,761 -0.97(-0.99%)
Feb 16, 2022 95.54 98.04 94.88 97.57 128,649 +1.56(+1.63%)
Feb 15, 2022 93.92 96.35 93.63 96.00 139,023 +2.88(+3.09%)
Feb 14, 2022 92.47 93.64 92.09 93.13 161,285 +0.85(+0.92%)
Feb 11, 2022 92.52 92.97 91.40 92.28 158,358 -0.12(-0.13%)
Feb 10, 2022 92.91 94.52 91.46 92.39 173,411 -2.18(-2.30%)
Feb 09, 2022 94.24 94.98 94.03 94.57 160,013 +1.09(+1.17%)
Feb 08, 2022 92.52 93.82 92.52 93.48 141,358 +1.27(+1.38%)
Feb 07, 2022 93.02 93.19 91.73 92.21 104,167 -0.64(-0.69%)
Feb 04, 2022 94.67 94.67 92.11 92.85 151,308 -2.45(-2.57%)
Feb 03, 2022 95.63 95.20 95.30 122,985 -1.38(-1.43%)
Feb 02, 2022 96.50 97.58 94.54 96.68 158,724 -0.31(-0.32%)
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.