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 (%)
Jun 30, 2021 85.88 88.38 85.76 87.96 186,996 +1.53(+1.77%)
Jun 29, 2021 86.10 87.22 85.95 86.43 93,849 +0.60(+0.70%)
Jun 28, 2021 86.10 86.80 84.78 85.83 152,512 -0.47(-0.55%)
Jun 25, 2021 85.87 87.24 85.52 86.31 1,277,177 +0.61(+0.71%)
Jun 24, 2021 85.04 85.96 84.28 85.70 89,738 +1.01(+1.20%)
Jun 23, 2021 84.04 85.57 83.21 84.68 143,320 +0.71(+0.85%)
Jun 22, 2021 84.24 84.24 82.81 83.97 123,889 -0.61(-0.72%)
Jun 21, 2021 83.27 85.38 82.83 84.58 291,200 +2.56(+3.12%)
Jun 18, 2021 82.04 83.56 81.91 82.02 516,885 -3.38(-3.96%)
Jun 17, 2021 89.47 89.47 84.92 85.40 236,884 -4.18(-4.67%)
Jun 16, 2021 90.06 90.74 89.11 89.58 87,598 -1.07(-1.18%)
Jun 15, 2021 90.24 91.10 89.69 90.65 143,256 +0.19(+0.21%)
Jun 14, 2021 91.36 91.73 89.81 90.46 102,138 -0.65(-0.71%)
Jun 11, 2021 91.25 92.34 90.93 91.11 106,854 +0.31(+0.34%)
Jun 10, 2021 93.00 93.00 90.70 90.80 74,383 -1.58(-1.71%)
Jun 09, 2021 93.70 93.70 92.09 92.38 84,476 -1.62(-1.73%)
Jun 08, 2021 92.22 94.28 91.62 94.01 82,870 +1.50(+1.62%)
Jun 07, 2021 93.42 93.66 91.83 92.51 88,733 -0.91(-0.97%)
Jun 04, 2021 93.83 94.26 92.88 93.42 90,464 +0.03(+0.03%)
Jun 03, 2021 92.45 93.56 90.90 93.39 153,301 +0.70(+0.75%)
Jun 02, 2021 95.58 96.37 92.16 92.69 144,939 -2.80(-2.93%)
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.