Applied Industrial Technologies (NY: AIT )

222.25 +7.38 (+3.43%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 84.82 85.00 82.19 82.19 216,465 -2.26(-2.68%)
Feb 25, 2021 85.35 86.46 84.07 84.45 215,463 -0.93(-1.09%)
Feb 24, 2021 83.38 85.84 83.07 85.39 157,790 +2.54(+3.07%)
Feb 23, 2021 82.06 83.42 80.99 82.84 211,215 +0.49(+0.60%)
Feb 22, 2021 79.98 82.44 79.98 82.35 131,222 +1.98(+2.47%)
Feb 19, 2021 78.51 80.44 78.51 80.37 145,521 +2.13(+2.72%)
Feb 18, 2021 77.44 78.58 77.02 78.24 137,975 +0.43(+0.56%)
Feb 17, 2021 76.50 78.42 76.50 77.81 134,212 +0.33(+0.42%)
Feb 16, 2021 77.00 78.22 76.64 77.48 195,535 +0.97(+1.27%)
Feb 12, 2021 76.93 78.15 75.68 76.51 220,619 -0.75(-0.97%)
Feb 11, 2021 77.48 79.29 76.42 77.26 176,124 -0.04(-0.05%)
Feb 10, 2021 78.12 78.42 77.10 77.30 138,463 -0.27(-0.35%)
Feb 09, 2021 77.38 77.99 75.64 77.57 121,906 -0.19(-0.25%)
Feb 08, 2021 76.05 77.97 75.64 77.76 93,644 +2.16(+2.85%)
Feb 05, 2021 76.18 76.61 75.41 75.60 137,776 +0.52(+0.69%)
Feb 04, 2021 73.07 75.08 72.72 75.08 162,075 +2.12(+2.90%)
Feb 03, 2021 70.76 72.96 70.53 72.96 276,628 +1.95(+2.74%)
Feb 02, 2021 70.09 71.25 68.57 71.02 223,069 +1.99(+2.89%)
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.