Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 99.01 100.63 98.81 99.97 56,642 +0.60(+0.61%)
Dec 30, 2021 101.59 102.22 99.31 99.36 66,383 -2.07(-2.04%)
Dec 29, 2021 101.06 102.31 100.85 101.44 61,790 +0.79(+0.78%)
Dec 28, 2021 100.01 101.70 100.01 100.65 59,320 -0.11(-0.11%)
Dec 27, 2021 99.09 100.92 98.47 100.76 69,392 +1.89(+1.91%)
Dec 23, 2021 98.68 99.72 96.91 98.87 59,249 +1.05(+1.07%)
Dec 22, 2021 96.85 98.30 96.85 97.82 92,082 +0.23(+0.24%)
Dec 21, 2021 95.36 97.72 95.36 97.58 116,372 +3.11(+3.30%)
Dec 20, 2021 95.71 95.71 92.70 94.47 127,697 -3.00(-3.08%)
Dec 17, 2021 98.27 100.45 96.67 97.47 525,820 -1.12(-1.14%)
Dec 16, 2021 100.95 101.48 97.98 98.58 111,362 -1.60(-1.59%)
Dec 15, 2021 97.32 100.65 96.22 100.18 163,873 +2.68(+2.75%)
Dec 14, 2021 98.40 99.87 97.34 97.50 214,877 -1.29(-1.31%)
Dec 13, 2021 99.31 99.78 98.30 98.80 91,536 -1.17(-1.17%)
Dec 10, 2021 100.50 100.80 98.92 99.97 97,953 +0.21(+0.21%)
Dec 09, 2021 99.42 101.16 99.42 99.75 83,404 -0.73(-0.73%)
Dec 08, 2021 100.91 101.59 100.42 100.48 88,443 -0.08(-0.08%)
Dec 07, 2021 100.21 102.22 100.21 100.56 93,853 +1.42(+1.43%)
Dec 06, 2021 97.43 99.80 97.43 99.14 106,054 +3.73(+3.91%)
Dec 03, 2021 96.33 97.33 94.56 95.41 100,774 -0.28(-0.30%)
Dec 02, 2021 91.56 96.24 91.56 95.69 105,971 +4.62(+5.08%)
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.