Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 54.71 55.64 54.53 55.06 218,968 +0.27(+0.49%)
Mar 30, 2017 54.40 54.93 54.31 54.80 153,638 +0.49(+0.90%)
Mar 29, 2017 54.40 54.48 54.13 54.31 94,393 -0.18(-0.33%)
Mar 28, 2017 53.42 54.48 53.19 54.48 233,163 +0.85(+1.58%)
Mar 27, 2017 53.55 53.86 52.79 53.64 132,878 -0.89(-1.63%)
Mar 24, 2017 54.93 55.33 54.26 54.53 139,492 -0.27(-0.49%)
Mar 23, 2017 54.97 55.20 54.57 54.80 148,887 -0.18(-0.32%)
Mar 22, 2017 54.57 55.02 54.17 54.97 188,614 +0.31(+0.57%)
Mar 21, 2017 55.91 56.04 54.62 54.66 261,965 -0.85(-1.52%)
Mar 20, 2017 55.37 55.91 54.93 55.51 168,684 +0.18(+0.32%)
Mar 17, 2017 54.40 55.51 53.99 55.33 394,786 +1.16(+2.14%)
Mar 16, 2017 54.57 54.71 53.95 54.17 176,122 -0.22(-0.41%)
Mar 15, 2017 53.37 54.53 53.02 54.40 178,892 +1.25(+2.35%)
Mar 14, 2017 53.77 53.77 52.79 53.15 173,845 -1.07(-1.97%)
Mar 13, 2017 54.97 53.55 54.22 175,518 +0.45(+0.83%)
Mar 10, 2017 53.33 53.88 53.19 53.77 168,426 +0.67(+1.26%)
Mar 09, 2017 54.71 54.93 52.84 53.10 357,551 -1.74(-3.17%)
Mar 08, 2017 55.82 56.00 54.80 54.84 211,808 -0.76(-1.36%)
Mar 07, 2017 55.86 56.04 55.55 55.60 135,635 -0.36(-0.64%)
Mar 06, 2017 55.78 56.15 55.55 55.95 226,484 -0.31(-0.55%)
Mar 03, 2017 56.40 56.49 55.95 56.27 171,593 +0.00(+0.00%)
Mar 02, 2017 57.42 57.42 56.09 56.27 262,062 -1.29(-2.24%)
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.