Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 55.82 56.12 55.17 55.44 310,248 -0.09(-0.17%)
Apr 29, 2019 54.64 56.32 54.50 55.53 220,327 +0.71(+1.30%)
Apr 26, 2019 56.55 56.55 53.01 54.82 372,246 -2.16(-3.80%)
Apr 25, 2019 58.41 58.76 56.96 56.98 230,843 -1.75(-2.98%)
Apr 24, 2019 58.56 59.31 58.32 58.73 167,117 +0.01(+0.02%)
Apr 23, 2019 58.09 59.06 57.85 58.72 126,917 +0.80(+1.37%)
Apr 22, 2019 57.85 58.03 57.26 57.93 162,532 -0.06(-0.11%)
Apr 18, 2019 57.72 58.46 57.56 57.99 117,955 +0.19(+0.34%)
Apr 17, 2019 57.31 57.88 56.96 57.80 220,080 +0.89(+1.56%)
Apr 16, 2019 57.54 57.54 56.66 56.91 174,782 -0.31(-0.55%)
Apr 15, 2019 57.19 57.67 57.02 57.23 132,772 +0.04(+0.06%)
Apr 12, 2019 57.06 57.31 56.39 57.19 225,748 +0.64(+1.13%)
Apr 11, 2019 56.35 56.98 56.35 56.55 94,381 +0.55(+0.99%)
Apr 10, 2019 54.70 56.24 54.66 55.99 160,071 +1.23(+2.25%)
Apr 09, 2019 55.60 55.60 54.68 54.76 150,661 -1.14(-2.04%)
Apr 08, 2019 56.20 56.24 55.36 55.90 128,696 -0.43(-0.76%)
Apr 05, 2019 55.65 56.41 55.38 56.33 129,307 +0.92(+1.65%)
Apr 04, 2019 55.11 55.84 55.11 55.41 102,273 +0.51(+0.93%)
Apr 03, 2019 54.88 55.22 54.49 54.90 111,653 +0.65(+1.19%)
Apr 02, 2019 55.51 55.51 54.14 54.26 256,882 -1.16(-2.09%)
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.