Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 55.93 57.15 54.54 55.67 265,456 -2.15(-3.72%)
Feb 27, 2020 58.54 60.38 57.72 57.82 227,937 -2.10(-3.51%)
Feb 26, 2020 60.54 61.11 59.67 59.92 266,864 -0.18(-0.30%)
Feb 25, 2020 61.99 62.20 60.03 60.10 319,866 -1.78(-2.88%)
Feb 24, 2020 61.42 62.21 60.70 61.89 237,029 -1.42(-2.25%)
Feb 21, 2020 63.73 63.92 62.94 63.31 447,937 -0.55(-0.86%)
Feb 20, 2020 63.23 64.03 62.87 63.86 166,312 +0.20(+0.31%)
Feb 19, 2020 64.00 64.09 63.47 63.66 114,020 -0.21(-0.33%)
Feb 18, 2020 65.46 65.53 62.91 63.87 170,134 -1.79(-2.73%)
Feb 14, 2020 66.10 66.31 65.51 65.66 281,245 -0.46(-0.70%)
Feb 13, 2020 65.73 66.18 65.58 66.12 259,899 -0.02(-0.03%)
Feb 12, 2020 65.19 66.34 65.19 66.14 292,464 +1.30(+2.00%)
Feb 11, 2020 64.25 65.98 64.09 64.84 410,642 +0.85(+1.32%)
Feb 10, 2020 62.83 64.06 62.49 64.00 232,043 +1.20(+1.91%)
Feb 07, 2020 62.80 62.83 62.04 62.80 176,501 -0.34(-0.54%)
Feb 06, 2020 64.33 64.33 63.03 63.13 134,107 -0.98(-1.52%)
Feb 05, 2020 64.06 64.45 63.52 64.11 156,686 +0.92(+1.46%)
Feb 04, 2020 62.61 63.72 62.56 63.19 196,887 +1.49(+2.42%)
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.