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 (%)
May 31, 2018 63.98 64.14 63.11 63.62 204,003 -0.50(-0.78%)
May 30, 2018 63.25 64.35 63.25 64.12 257,724 +1.09(+1.74%)
May 29, 2018 62.75 63.57 62.66 63.02 237,647 -0.09(-0.14%)
May 25, 2018 63.11 63.11 63.11 0 -0.09(-0.14%)
May 24, 2018 63.11 63.48 62.52 63.21 149,956 +0.09(+0.14%)
May 23, 2018 63.11 63.39 62.34 63.11 232,062 -0.09(-0.14%)
May 22, 2018 65.62 65.62 63.16 63.21 305,232 -2.37(-3.62%)
May 21, 2018 65.39 66.17 65.35 65.58 170,480 +0.50(+0.77%)
May 18, 2018 65.12 65.71 64.94 65.08 268,630 +0.23(+0.35%)
May 17, 2018 64.98 65.58 64.30 64.85 207,918 -0.18(-0.28%)
May 16, 2018 63.98 65.55 63.98 65.03 311,214 +1.41(+2.22%)
May 15, 2018 62.57 63.75 62.39 63.62 347,994 +0.64(+1.01%)
May 14, 2018 64.03 64.03 62.89 62.98 200,583 -0.55(-0.86%)
May 11, 2018 61.98 63.66 61.98 63.53 237,692 +1.54(+2.49%)
May 10, 2018 62.62 62.89 61.94 61.98 138,942 -0.32(-0.51%)
May 09, 2018 62.44 62.84 61.62 62.30 289,030 +0.00(+0.00%)
May 08, 2018 61.30 62.34 61.30 62.30 373,955 +1.00(+1.63%)
May 07, 2018 60.07 61.53 60.07 61.30 242,215 +1.27(+2.12%)
May 04, 2018 58.35 60.12 58.35 60.03 193,813 +1.54(+2.64%)
May 03, 2018 59.03 59.08 57.76 58.48 171,289 -0.59(-1.00%)
May 02, 2018 58.62 59.44 58.53 59.08 253,439 +0.41(+0.70%)
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.