Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 84.89 85.08 82.26 82.26 216,272 -2.26(-2.68%)
Feb 25, 2021 85.42 86.54 84.15 84.53 215,272 -0.93(-1.09%)
Feb 24, 2021 83.46 85.91 83.14 85.46 157,650 +2.54(+3.07%)
Feb 23, 2021 82.14 83.50 81.06 82.92 211,028 +0.49(+0.60%)
Feb 22, 2021 80.06 82.51 80.06 82.43 131,105 +1.98(+2.47%)
Feb 19, 2021 78.58 80.51 78.58 80.44 145,392 +2.13(+2.72%)
Feb 18, 2021 77.51 78.65 77.09 78.31 137,853 +0.43(+0.56%)
Feb 17, 2021 76.57 78.49 76.57 77.88 134,093 +0.33(+0.42%)
Feb 16, 2021 77.07 78.29 76.71 77.55 195,361 +0.97(+1.27%)
Feb 12, 2021 77.00 78.22 75.75 76.58 220,424 -0.75(-0.97%)
Feb 11, 2021 77.55 79.36 76.48 77.33 175,968 -0.04(-0.05%)
Feb 10, 2021 78.19 78.49 77.17 77.37 138,340 -0.27(-0.35%)
Feb 09, 2021 77.44 78.06 75.71 77.64 121,798 -0.19(-0.25%)
Feb 08, 2021 76.12 78.04 75.71 77.83 93,561 +2.16(+2.85%)
Feb 05, 2021 76.24 76.68 75.48 75.67 137,654 +0.52(+0.69%)
Feb 04, 2021 73.14 75.15 72.79 75.15 161,931 +2.12(+2.90%)
Feb 03, 2021 70.82 73.03 70.59 73.03 276,382 +1.95(+2.74%)
Feb 02, 2021 70.15 71.32 68.63 71.08 222,871 +2.00(+2.89%)
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.