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 (%)
Dec 31, 2019 62.61 63.24 62.59 62.65 179,375 -0.15(-0.24%)
Dec 30, 2019 62.61 63.35 62.47 62.80 126,492 +0.24(+0.39%)
Dec 27, 2019 63.19 63.42 62.49 62.55 95,276 -0.33(-0.52%)
Dec 26, 2019 62.90 63.27 62.73 62.88 94,421 +0.13(+0.21%)
Dec 24, 2019 62.40 62.80 62.38 62.75 54,185 +0.33(+0.53%)
Dec 23, 2019 62.64 62.90 62.22 62.42 81,706 -0.20(-0.32%)
Dec 20, 2019 62.37 62.72 62.24 62.62 408,891 +0.39(+0.62%)
Dec 19, 2019 62.38 62.48 61.94 62.23 131,608 -0.05(-0.08%)
Dec 18, 2019 63.19 63.28 61.85 62.28 320,917 -0.81(-1.28%)
Dec 17, 2019 62.97 63.21 62.64 63.09 126,167 +0.21(+0.33%)
Dec 16, 2019 63.96 64.07 62.75 62.88 325,410 -0.34(-0.53%)
Dec 13, 2019 63.57 63.76 62.76 63.22 325,537 -0.27(-0.43%)
Dec 12, 2019 60.98 63.55 60.83 63.49 342,805 +2.56(+4.19%)
Dec 11, 2019 60.65 60.97 59.74 60.94 233,778 +1.01(+1.68%)
Dec 10, 2019 60.18 60.69 59.87 59.93 170,351 -0.26(-0.44%)
Dec 09, 2019 61.43 61.43 60.19 60.19 278,701 -1.14(-1.85%)
Dec 06, 2019 61.23 61.82 61.04 61.33 245,909 +1.00(+1.65%)
Dec 05, 2019 60.01 60.69 59.74 60.34 248,045 +0.64(+1.07%)
Dec 04, 2019 59.78 60.43 59.68 59.70 262,234 +0.35(+0.59%)
Dec 03, 2019 59.11 59.44 58.32 59.35 187,595 -0.41(-0.69%)
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.