Applied Industrial Technologies (NY: AIT )

186.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 65.70 65.80 63.93 63.93 271,093 -1.45(-2.22%)
Feb 27, 2018 66.70 66.91 65.39 65.39 224,829 -1.18(-1.77%)
Feb 26, 2018 67.29 67.29 65.93 66.57 225,908 -0.50(-0.74%)
Feb 23, 2018 67.07 67.20 65.89 67.07 193,174 +0.59(+0.89%)
Feb 22, 2018 66.20 67.27 65.95 66.48 312,193 +0.82(+1.24%)
Feb 21, 2018 65.30 67.43 65.02 65.66 293,462 +0.68(+1.05%)
Feb 20, 2018 65.21 66.20 64.84 64.98 309,493 -0.54(-0.83%)
Feb 16, 2018 65.52 65.52 65.52 0 +0.23(+0.35%)
Feb 15, 2018 64.66 65.43 64.21 65.30 402,713 +1.14(+1.77%)
Feb 14, 2018 62.93 64.75 62.62 64.16 368,902 +0.82(+1.29%)
Feb 13, 2018 62.71 63.52 62.55 63.34 224,682 +0.41(+0.65%)
Feb 12, 2018 63.57 63.75 62.44 62.94 627,744 -0.23(-0.36%)
Feb 09, 2018 62.48 63.75 61.26 63.16 376,135 +1.45(+2.34%)
Feb 08, 2018 63.57 63.89 61.72 61.72 580,745 -1.67(-2.64%)
Feb 07, 2018 62.53 63.84 62.53 63.39 289,284 +0.77(+1.23%)
Feb 06, 2018 61.94 63.80 61.63 62.62 576,908 -1.58(-2.46%)
Feb 05, 2018 66.42 66.87 63.32 64.20 260,314 -2.89(-4.31%)
Feb 02, 2018 67.82 67.91 66.51 67.10 456,251 -0.81(-1.20%)
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.