Applied Industrial Technologies (NY: AIT )

219.31 +5.84 (+2.74%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 69.38 70.37 67.19 67.49 293,377 -2.60(-3.71%)
Jan 28, 2021 74.98 76.68 69.88 70.09 270,966 -3.74(-5.06%)
Jan 27, 2021 74.64 75.39 72.95 73.83 306,481 -2.91(-3.80%)
Jan 26, 2021 79.58 79.71 76.61 76.74 175,217 -1.70(-2.16%)
Jan 25, 2021 79.94 80.26 77.67 78.44 127,226 -2.41(-2.98%)
Jan 22, 2021 78.34 81.01 78.34 80.85 155,397 +1.36(+1.71%)
Jan 21, 2021 80.99 80.99 78.96 79.49 207,639 -1.23(-1.52%)
Jan 20, 2021 81.86 82.11 80.35 80.71 147,504 -0.56(-0.68%)
Jan 19, 2021 80.69 81.54 79.86 81.27 230,997 +1.30(+1.63%)
Jan 15, 2021 79.79 80.75 78.42 79.97 140,066 -1.20(-1.48%)
Jan 14, 2021 80.62 82.52 79.82 81.17 176,964 +2.04(+2.58%)
Jan 13, 2021 80.65 80.93 78.55 79.12 137,379 -1.80(-2.23%)
Jan 12, 2021 78.45 81.03 78.45 80.93 107,793 +2.16(+2.74%)
Jan 11, 2021 77.71 78.96 77.43 78.77 133,029 -0.26(-0.33%)
Jan 08, 2021 80.46 80.94 77.89 79.03 125,256 -1.33(-1.66%)
Jan 07, 2021 80.60 81.50 78.72 80.36 224,802 -0.12(-0.15%)
Jan 06, 2021 76.61 81.08 76.61 80.48 280,076 +5.37(+7.15%)
Jan 05, 2021 73.30 76.37 72.77 75.11 158,429 +1.76(+2.41%)
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.