Indicators

Applied Industrial Technologies (NY: AIT )

199.78 +4.06 (+2.07%)

Official Closing Price Updated: 7:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	190.77	191.63	189.11	189.53	242,902	-1.04(-0.54%)
Feb 28, 2024	187.55	191.10	186.75	190.57	159,730	+2.11(+1.12%)
Feb 27, 2024	188.48	189.62	187.49	188.46	155,454	+1.18(+0.63%)
Feb 26, 2024	187.56	188.52	186.58	187.28	133,994	-0.95(-0.50%)
Feb 23, 2024	188.17	188.96	186.82	188.23	110,752	+0.72(+0.38%)
Feb 22, 2024	187.47	188.58	186.00	187.51	167,318	+1.59(+0.85%)
Feb 21, 2024	186.50	187.03	184.12	185.93	164,456	-0.26(-0.14%)
Feb 20, 2024	186.38	187.50	185.69	186.19	288,865	-2.50(-1.32%)
Feb 16, 2024	188.26	190.26	187.18	188.68	204,390	+0.20(+0.11%)
Feb 15, 2024	187.34	188.91	185.33	188.48	203,164	+2.48(+1.34%)
Feb 14, 2024	183.08	186.58	182.25	186.00	229,399	+4.63(+2.55%)
Feb 13, 2024	181.44	183.28	179.29	181.37	258,337	-5.02(-2.69%)
Feb 12, 2024	187.26	188.74	186.38	186.39	171,027	-0.81(-0.43%)
Feb 09, 2024	183.83	187.75	183.51	187.19	181,747	+3.37(+1.83%)
Feb 08, 2024	182.80	184.01	180.16	183.83	328,941	+1.28(+0.70%)
Feb 07, 2024	180.92	182.80	180.55	182.55	186,117	+2.57(+1.43%)
Feb 06, 2024	181.33	183.96	179.19	179.98	262,883	+1.28(+0.71%)
Feb 05, 2024	179.80	180.55	177.92	178.71	211,656	-3.51(-1.92%)
Feb 02, 2024	179.29	183.50	179.29	182.21	162,373	+1.25(+0.69%)

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.