Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 94.16 94.88 92.74 94.71 156,257 +1.03(+1.10%)
May 27, 2021 94.52 94.71 93.69 93.68 138,673 +0.45(+0.49%)
May 26, 2021 92.90 93.85 92.82 93.22 204,594 +0.12(+0.12%)
May 25, 2021 94.20 94.91 92.86 93.11 241,961 -0.68(-0.72%)
May 24, 2021 94.01 94.71 93.08 93.78 192,853 +0.09(+0.09%)
May 21, 2021 94.22 95.34 93.40 93.70 287,349 +0.46(+0.50%)
May 20, 2021 93.62 93.76 92.15 93.23 260,805 -0.34(-0.36%)
May 19, 2021 94.38 94.38 91.75 93.57 196,718 -2.14(-2.23%)
May 18, 2021 98.71 99.29 95.65 95.71 208,888 -3.58(-3.60%)
May 17, 2021 100.89 101.31 98.93 99.28 156,299 -2.31(-2.27%)
May 14, 2021 99.28 101.88 98.67 101.60 156,863 +2.82(+2.86%)
May 13, 2021 95.97 99.28 95.97 98.77 208,556 +3.02(+3.15%)
May 12, 2021 99.09 99.48 95.70 95.76 235,864 -3.50(-3.52%)
May 11, 2021 99.75 101.31 98.89 99.25 211,694 -1.98(-1.95%)
May 10, 2021 101.11 103.18 100.94 101.23 206,111 +0.72(+0.72%)
May 07, 2021 98.31 100.56 98.31 100.51 173,026 +0.92(+0.92%)
May 06, 2021 97.96 99.59 97.63 99.59 142,612 +1.30(+1.32%)
May 05, 2021 97.57 99.01 96.46 98.29 164,294 +0.78(+0.80%)
May 04, 2021 93.41 97.56 92.62 97.51 195,356 +3.97(+4.24%)
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.