Applied Industrial Technologies (NY: AIT )

197.18 -0.70 (-0.35%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 94.82 94.88 91.84 92.51 128,413 -3.26(-3.40%)
Nov 29, 2021 99.52 99.52 95.49 95.78 130,000 -2.02(-2.06%)
Nov 26, 2021 99.16 101.50 96.86 97.79 102,419 -4.62(-4.52%)
Nov 24, 2021 102.83 103.51 102.36 102.41 63,825 -1.17(-1.13%)
Nov 23, 2021 102.62 104.24 102.11 103.58 112,152 +0.93(+0.91%)
Nov 22, 2021 104.16 106.95 102.36 102.65 242,071 -0.58(-0.57%)
Nov 19, 2021 102.77 103.85 102.61 103.23 225,687 -0.04(-0.04%)
Nov 18, 2021 102.75 103.43 101.46 103.27 150,748 +0.87(+0.85%)
Nov 17, 2021 101.86 102.67 100.66 102.40 133,731 +0.29(+0.29%)
Nov 16, 2021 101.49 103.26 100.74 102.11 130,598 +0.33(+0.33%)
Nov 15, 2021 102.62 102.62 100.72 101.78 103,293 -0.95(-0.93%)
Nov 12, 2021 101.46 103.01 100.79 102.73 134,521 +1.32(+1.31%)
Nov 11, 2021 100.66 101.88 99.54 101.41 85,049 +0.65(+0.65%)
Nov 10, 2021 100.43 100.76 83,366 +0.16(+0.16%)
Nov 09, 2021 99.99 100.94 99.49 100.60 83,913 +0.48(+0.47%)
Nov 08, 2021 101.30 101.30 99.25 100.12 80,139 +0.03(+0.03%)
Nov 05, 2021 97.20 100.36 96.98 100.09 114,557 +4.34(+4.53%)
Nov 04, 2021 95.92 96.96 95.09 95.75 110,124 +0.29(+0.30%)
Nov 03, 2021 93.12 96.14 93.01 95.46 134,158 +1.67(+1.78%)
Nov 02, 2021 94.38 94.69 93.24 93.79 129,775 -0.38(-0.40%)
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.