Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 70.50 70.50 70.50 0 +0.18(+0.26%)
Aug 30, 2018 70.82 71.23 70.18 70.31 109,580 -0.50(-0.71%)
Aug 29, 2018 70.50 71.00 69.90 70.82 75,545 +0.41(+0.58%)
Aug 28, 2018 70.68 70.75 70.04 70.41 166,124 +0.00(+0.00%)
Aug 27, 2018 70.82 71.46 70.31 70.41 105,772 -0.09(-0.13%)
Aug 24, 2018 70.45 70.63 69.86 70.50 91,918 +0.37(+0.52%)
Aug 23, 2018 71.27 71.41 70.13 70.13 92,550 -1.24(-1.73%)
Aug 22, 2018 71.41 71.59 70.95 71.37 93,983 -0.27(-0.38%)
Aug 21, 2018 70.82 72.19 70.82 71.64 266,544 +1.05(+1.49%)
Aug 20, 2018 70.08 70.93 69.72 70.59 225,598 +0.69(+0.98%)
Aug 17, 2018 69.86 70.36 69.81 69.90 200,886 +0.00(+0.00%)
Aug 16, 2018 70.27 70.50 69.86 69.90 307,513 +0.05(+0.07%)
Aug 15, 2018 70.04 70.13 68.39 69.86 328,435 -0.50(-0.72%)
Aug 14, 2018 67.61 70.36 67.61 70.36 451,159 +3.16(+4.70%)
Aug 13, 2018 66.15 68.93 65.52 67.20 443,991 +1.41(+2.15%)
Aug 10, 2018 70.30 70.30 63.88 65.79 411,205 -2.14(-3.15%)
Aug 09, 2018 67.98 68.43 67.57 67.93 209,003 +0.05(+0.07%)
Aug 08, 2018 66.93 67.93 66.93 67.89 151,001 +0.59(+0.88%)
Aug 07, 2018 67.11 67.61 66.56 67.29 162,311 +0.68(+1.03%)
Aug 06, 2018 65.52 66.66 65.52 66.61 179,226 +1.09(+1.67%)
Aug 03, 2018 65.79 66.20 65.06 65.52 187,111 -0.18(-0.28%)
Aug 02, 2018 65.33 66.20 64.92 65.70 304,597 -0.09(-0.14%)
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.