Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 64.02 64.80 63.93 63.98 223,153 +0.09(+0.14%)
Jun 28, 2018 64.98 64.98 63.61 63.89 204,260 -1.05(-1.62%)
Jun 27, 2018 66.40 66.99 64.89 64.94 275,063 -1.60(-2.40%)
Jun 26, 2018 66.21 66.62 65.80 66.53 209,072 +0.32(+0.48%)
Jun 25, 2018 67.86 67.92 65.89 66.21 196,397 -2.01(-2.94%)
Jun 22, 2018 68.27 68.45 67.76 68.22 225,848 +0.36(+0.54%)
Jun 21, 2018 69.04 69.13 67.63 67.86 197,831 -1.28(-1.85%)
Jun 20, 2018 69.04 69.50 68.81 69.13 266,190 +0.32(+0.46%)
Jun 19, 2018 68.27 69.39 68.22 68.81 252,557 -0.05(-0.07%)
Jun 18, 2018 68.81 69.36 68.54 68.86 182,823 +0.00(+0.00%)
Jun 15, 2018 68.90 68.22 68.86 293,600 +0.64(+0.94%)
Jun 14, 2018 67.72 68.27 67.49 68.22 108,890 +0.78(+1.15%)
Jun 13, 2018 67.49 67.67 66.94 67.44 178,346 +0.05(+0.07%)
Jun 12, 2018 67.31 67.49 66.76 67.40 109,374 +0.09(+0.14%)
Jun 11, 2018 66.26 67.54 66.26 67.31 164,568 +1.09(+1.65%)
Jun 08, 2018 66.26 66.49 65.71 66.21 242,516 -0.14(-0.21%)
Jun 07, 2018 66.12 66.72 65.89 66.35 274,253 +0.32(+0.48%)
Jun 06, 2018 66.08 66.03 154,992 +0.55(+0.84%)
Jun 05, 2018 65.39 65.55 64.48 65.48 213,482 +0.23(+0.35%)
Jun 04, 2018 64.21 65.35 64.21 65.26 232,115 +1.37(+2.14%)
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.