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 (%)
May 31, 2019 50.29 50.85 49.99 50.49 141,282 -0.50(-0.98%)
May 30, 2019 51.47 51.89 50.71 50.99 109,146 -0.38(-0.74%)
May 29, 2019 51.06 51.56 50.77 51.37 119,981 -0.07(-0.14%)
May 28, 2019 51.67 51.85 51.27 51.45 120,009 +0.02(+0.04%)
May 24, 2019 51.16 51.62 50.84 51.43 227,364 +0.55(+1.08%)
May 23, 2019 51.09 51.23 50.14 50.88 226,106 -0.56(-1.08%)
May 22, 2019 52.41 52.48 51.15 51.44 141,458 -1.09(-2.07%)
May 21, 2019 52.21 52.73 52.10 52.53 142,884 +0.69(+1.33%)
May 20, 2019 50.64 51.85 50.57 51.84 202,112 +0.69(+1.34%)
May 17, 2019 51.01 51.50 50.65 51.15 209,717 -0.12(-0.24%)
May 16, 2019 51.01 51.73 50.89 51.27 300,108 +0.51(+1.01%)
May 15, 2019 50.38 50.95 50.00 50.76 86,655 -0.14(-0.27%)
May 14, 2019 50.69 51.30 50.15 50.90 122,745 +0.42(+0.83%)
May 13, 2019 51.42 51.42 50.21 50.48 206,584 -2.09(-3.97%)
May 10, 2019 52.66 52.83 51.52 52.57 98,152 -0.29(-0.54%)
May 09, 2019 52.92 53.08 52.13 52.86 99,410 -0.49(-0.92%)
May 08, 2019 54.07 54.15 53.21 53.35 145,220 -0.49(-0.91%)
May 07, 2019 54.67 55.01 53.41 53.84 101,387 -1.60(-2.88%)
May 06, 2019 54.69 55.45 54.69 55.44 126,478 -0.30(-0.53%)
May 03, 2019 54.87 55.77 54.82 55.73 159,727 +1.37(+2.52%)
May 02, 2019 55.01 55.01 53.42 54.36 189,913 -0.57(-1.04%)
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.