Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 54.98 55.57 54.23 55.09 269,723 -0.72(-1.29%)
May 28, 2020 58.17 58.17 55.64 55.81 209,877 -1.18(-2.07%)
May 27, 2020 56.97 57.36 56.12 56.99 231,199 +1.68(+3.04%)
May 26, 2020 54.84 55.94 54.63 55.31 153,561 +2.88(+5.49%)
May 22, 2020 52.62 52.62 51.43 52.43 112,753 +0.36(+0.69%)
May 21, 2020 52.69 53.38 51.78 52.07 161,934 -0.89(-1.69%)
May 20, 2020 52.20 53.62 52.19 52.96 170,390 +2.07(+4.07%)
May 19, 2020 52.14 52.99 50.89 50.89 131,720 -1.81(-3.44%)
May 18, 2020 49.62 53.15 49.62 52.71 243,232 +5.10(+10.71%)
May 15, 2020 47.84 49.28 47.32 47.61 630,513 -0.17(-0.36%)
May 14, 2020 44.42 47.85 43.65 47.78 281,695 +1.77(+3.84%)
May 13, 2020 47.77 47.77 45.22 46.01 173,700 -2.24(-4.64%)
May 12, 2020 50.36 50.73 48.20 48.25 187,560 -2.05(-4.07%)
May 11, 2020 49.73 50.80 48.02 50.30 238,293 -0.52(-1.02%)
May 08, 2020 50.48 50.84 49.40 50.81 252,748 +1.63(+3.32%)
May 07, 2020 49.25 49.70 48.41 49.18 174,098 +0.94(+1.96%)
May 06, 2020 48.92 49.31 47.58 48.24 215,523 -0.63(-1.29%)
May 05, 2020 47.38 50.29 47.38 48.87 332,932 +3.48(+7.67%)
May 04, 2020 47.72 47.75 44.81 45.39 423,799 -3.15(-6.49%)
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.