Applied Industrial Technologies (NY: AIT )

221.40 +6.53 (+3.04%)
Streaming Delayed Price Updated: 12:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 57.92 58.13 57.22 57.46 283,596 -0.50(-0.86%)
Aug 28, 2020 57.65 58.22 57.35 57.96 93,776 +0.62(+1.08%)
Aug 27, 2020 57.91 58.28 57.21 57.34 109,664 +0.09(+0.15%)
Aug 26, 2020 57.22 57.63 57.04 57.25 96,356 -0.24(-0.42%)
Aug 25, 2020 57.87 58.05 56.75 57.49 164,772 -0.33(-0.58%)
Aug 24, 2020 57.76 58.42 56.85 57.83 237,375 +0.69(+1.20%)
Aug 21, 2020 57.71 58.36 56.85 57.14 177,494 -1.05(-1.80%)
Aug 20, 2020 57.66 58.89 57.66 58.19 135,881 -0.23(-0.39%)
Aug 19, 2020 60.33 60.50 58.26 58.42 193,094 -1.89(-3.13%)
Aug 18, 2020 60.56 60.89 60.16 60.31 152,575 -0.30(-0.49%)
Aug 17, 2020 60.55 61.65 59.96 60.60 239,867 +0.20(+0.33%)
Aug 14, 2020 61.06 61.06 59.87 60.40 175,608 -0.82(-1.34%)
Aug 13, 2020 64.02 64.25 61.08 61.22 150,035 -3.18(-4.93%)
Aug 12, 2020 64.12 65.44 62.03 64.40 246,935 -1.19(-1.81%)
Aug 11, 2020 66.27 66.73 65.37 65.59 227,482 +0.36(+0.55%)
Aug 10, 2020 64.02 66.49 63.87 65.23 233,921 +1.34(+2.10%)
Aug 07, 2020 61.93 63.93 61.93 63.89 183,915 +1.95(+3.14%)
Aug 06, 2020 62.53 62.68 61.56 61.94 118,337 -0.73(-1.17%)
Aug 05, 2020 61.70 62.69 61.44 62.67 121,637 +1.75(+2.87%)
Aug 04, 2020 60.74 61.38 60.48 60.93 143,249 -0.23(-0.37%)
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.