Applied Industrial Technologies (NY: AIT )

197.43 -0.45 (-0.23%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 55.03 55.62 54.28 55.14 269,484 -0.72(-1.29%)
May 28, 2020 58.22 58.22 55.69 55.86 209,690 -1.18(-2.07%)
May 27, 2020 57.02 57.41 56.17 57.04 230,994 +1.68(+3.04%)
May 26, 2020 54.89 55.99 54.68 55.36 153,425 +2.88(+5.49%)
May 22, 2020 52.67 52.67 51.47 52.48 112,653 +0.36(+0.69%)
May 21, 2020 52.74 53.43 51.82 52.12 161,790 -0.89(-1.69%)
May 20, 2020 52.25 53.67 52.23 53.01 170,239 +2.07(+4.07%)
May 19, 2020 52.18 53.04 50.94 50.94 131,603 -1.82(-3.44%)
May 18, 2020 49.66 53.20 49.66 52.75 243,016 +5.11(+10.71%)
May 15, 2020 47.89 49.32 47.36 47.65 629,954 -0.17(-0.36%)
May 14, 2020 44.46 47.90 43.68 47.82 281,445 +1.77(+3.84%)
May 13, 2020 47.81 47.81 45.26 46.05 173,545 -2.24(-4.64%)
May 12, 2020 50.41 50.77 48.24 48.29 187,393 -2.05(-4.07%)
May 11, 2020 49.77 50.85 48.06 50.34 238,081 -0.52(-1.02%)
May 08, 2020 50.53 50.89 49.44 50.86 252,523 +1.63(+3.32%)
May 07, 2020 49.29 49.74 48.45 49.23 173,944 +0.94(+1.96%)
May 06, 2020 48.96 49.36 47.62 48.28 215,332 -0.63(-1.29%)
May 05, 2020 47.42 50.34 47.42 48.91 332,637 +3.48(+7.67%)
May 04, 2020 47.76 47.79 44.85 45.43 423,423 -3.15(-6.49%)
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.