Applied Industrial Technologies (NY: AIT )

214.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 63.92 64.08 63.06 63.56 204,184 -0.50(-0.78%)
May 30, 2018 63.20 64.29 63.20 64.06 257,953 +1.09(+1.74%)
May 29, 2018 62.69 63.51 62.60 62.97 237,858 -0.09(-0.14%)
May 25, 2018 63.06 63.06 63.06 0 -0.09(-0.14%)
May 24, 2018 63.06 63.42 62.47 63.15 150,089 +0.09(+0.14%)
May 23, 2018 63.06 63.33 62.28 63.06 232,269 -0.09(-0.14%)
May 22, 2018 65.56 65.56 63.10 63.15 305,503 -2.37(-3.62%)
May 21, 2018 65.34 66.11 65.29 65.52 170,632 +0.50(+0.77%)
May 18, 2018 65.06 65.65 64.88 65.02 268,869 +0.23(+0.35%)
May 17, 2018 64.93 65.52 64.24 64.79 208,103 -0.18(-0.28%)
May 16, 2018 63.92 65.50 63.92 64.97 311,490 +1.41(+2.22%)
May 15, 2018 62.51 63.70 62.33 63.56 348,303 +0.64(+1.01%)
May 14, 2018 63.97 63.97 62.83 62.92 200,761 -0.55(-0.86%)
May 11, 2018 61.93 63.60 61.93 63.47 237,903 +1.54(+2.49%)
May 10, 2018 62.56 62.83 61.88 61.93 139,066 -0.32(-0.51%)
May 09, 2018 62.38 62.79 61.56 62.24 289,286 +0.00(+0.00%)
May 08, 2018 61.25 62.29 61.25 62.24 374,287 +1.00(+1.63%)
May 07, 2018 60.02 61.47 60.02 61.25 242,430 +1.27(+2.12%)
May 04, 2018 58.30 60.07 58.30 59.98 193,985 +1.54(+2.64%)
May 03, 2018 58.98 59.02 57.71 58.43 171,441 -0.59(-1.00%)
May 02, 2018 58.57 59.39 58.48 59.02 253,664 +0.41(+0.70%)
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.