Applied Industrial Technologies (NY: AIT )

197.84 -0.04 (-0.02%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 59.69 60.20 58.25 60.01 180,708 -0.16(-0.27%)
Jul 30, 2020 60.09 60.38 59.32 60.17 103,223 -1.20(-1.95%)
Jul 29, 2020 60.17 61.49 60.10 61.37 117,749 +1.49(+2.49%)
Jul 28, 2020 60.78 61.19 59.83 59.88 106,729 -1.10(-1.81%)
Jul 27, 2020 61.05 61.57 60.61 60.98 156,109 -0.17(-0.28%)
Jul 24, 2020 61.66 61.97 60.88 61.15 114,546 -0.68(-1.09%)
Jul 23, 2020 60.93 62.31 60.93 61.82 167,562 +0.77(+1.26%)
Jul 22, 2020 60.57 61.86 60.57 61.05 118,447 -0.07(-0.11%)
Jul 21, 2020 60.68 61.71 60.68 61.12 196,031 +0.98(+1.63%)
Jul 20, 2020 59.97 60.23 59.37 60.14 135,501 -0.24(-0.39%)
Jul 17, 2020 60.29 60.99 60.03 60.38 126,748 +0.24(+0.40%)
Jul 16, 2020 59.92 60.95 59.75 60.14 125,274 +0.09(+0.14%)
Jul 15, 2020 60.68 61.04 59.14 60.06 348,750 +1.09(+1.85%)
Jul 14, 2020 57.43 59.04 57.42 58.96 202,315 +1.45(+2.51%)
Jul 13, 2020 58.23 58.97 56.98 57.52 208,827 +0.09(+0.15%)
Jul 10, 2020 56.05 57.51 56.05 57.43 230,986 +1.21(+2.15%)
Jul 09, 2020 57.66 57.92 55.54 56.22 232,591 -1.72(-2.97%)
Jul 08, 2020 57.31 57.98 56.65 57.95 261,033 +0.17(+0.30%)
Jul 07, 2020 58.24 58.67 57.49 57.77 233,121 -1.27(-2.16%)
Jul 06, 2020 59.92 59.92 58.49 59.05 208,462 +0.69(+1.19%)
Jul 02, 2020 59.74 60.70 58.06 58.35 200,272 +0.48(+0.82%)
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.