Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 74.78 74.78 74.78 112,726 +0.39(+0.53%)
Dec 30, 2020 73.95 75.44 73.95 74.38 112,726 +0.43(+0.58%)
Dec 29, 2020 75.52 75.52 73.16 73.95 98,179 -1.16(-1.54%)
Dec 28, 2020 75.40 76.32 74.89 75.11 145,053 +0.24(+0.32%)
Dec 24, 2020 74.58 75.01 73.98 74.87 32,644 +0.52(+0.70%)
Dec 23, 2020 74.41 74.96 73.62 74.35 96,049 +0.20(+0.27%)
Dec 22, 2020 74.71 75.02 73.66 74.15 103,198 -0.63(-0.85%)
Dec 21, 2020 73.49 75.45 72.91 74.79 152,138 -0.48(-0.64%)
Dec 18, 2020 76.81 77.45 75.05 75.27 582,499 -1.58(-2.06%)
Dec 17, 2020 76.34 76.99 75.44 76.85 105,603 +0.82(+1.08%)
Dec 16, 2020 76.42 76.75 75.38 76.02 151,912 +0.04(+0.05%)
Dec 15, 2020 73.92 76.06 73.57 75.98 243,769 +2.77(+3.78%)
Dec 14, 2020 74.81 74.81 72.98 73.21 182,828 -0.61(-0.83%)
Dec 11, 2020 72.78 74.30 72.65 73.83 123,592 +0.24(+0.33%)
Dec 10, 2020 74.23 74.85 72.81 73.59 105,615 -1.52(-2.03%)
Dec 09, 2020 75.05 75.73 74.23 75.11 151,371 +0.81(+1.08%)
Dec 08, 2020 73.51 75.02 73.44 74.31 155,656 +0.25(+0.34%)
Dec 07, 2020 74.28 74.37 73.33 74.06 118,878 -0.43(-0.58%)
Dec 04, 2020 74.30 75.00 73.95 74.49 149,249 +0.78(+1.05%)
Dec 03, 2020 73.52 74.41 73.29 73.71 101,035 +0.32(+0.43%)
Dec 02, 2020 74.50 74.79 72.82 73.40 130,638 -1.11(-1.49%)
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.