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 26, 2021 84.82 85.00 82.19 82.19 216,457 -2.26(-2.68%)
Feb 25, 2021 85.35 86.47 84.07 84.45 215,456 -0.93(-1.09%)
Feb 24, 2021 83.39 85.84 83.07 85.39 157,785 +2.54(+3.07%)
Feb 23, 2021 82.07 83.42 80.99 82.85 211,208 +0.49(+0.60%)
Feb 22, 2021 79.99 82.44 79.99 82.36 131,217 +1.98(+2.47%)
Feb 19, 2021 78.51 80.44 78.51 80.37 145,516 +2.13(+2.72%)
Feb 18, 2021 77.45 78.58 77.02 78.24 137,971 +0.43(+0.56%)
Feb 17, 2021 76.50 78.43 76.50 77.81 134,207 +0.33(+0.42%)
Feb 16, 2021 77.00 78.23 76.65 77.48 195,528 +0.97(+1.27%)
Feb 12, 2021 76.94 78.15 75.68 76.51 220,612 -0.75(-0.97%)
Feb 11, 2021 77.48 79.30 76.42 77.26 176,118 -0.04(-0.05%)
Feb 10, 2021 78.13 78.42 77.10 77.30 138,459 -0.27(-0.35%)
Feb 09, 2021 77.38 77.99 75.64 77.57 121,902 -0.19(-0.25%)
Feb 08, 2021 76.05 77.97 75.64 77.76 93,641 +2.16(+2.85%)
Feb 05, 2021 76.18 76.61 75.41 75.60 137,771 +0.52(+0.69%)
Feb 04, 2021 73.07 75.09 72.73 75.09 162,070 +2.12(+2.90%)
Feb 03, 2021 70.76 72.97 70.53 72.97 276,618 +1.95(+2.74%)
Feb 02, 2021 70.09 71.26 68.58 71.02 223,062 +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.