Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Applied Industrial Technologies
(NY:
AIT
)
231.59
-4.62 (-1.96%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
61.38
64.64
58.52
60.14
361,549
-1.87(-3.01%)
Oct 30, 2018
60.57
62.09
59.81
62.01
216,715
+1.36(+2.25%)
Oct 29, 2018
61.86
62.71
59.83
60.64
152,727
-0.32(-0.53%)
Oct 26, 2018
61.00
61.43
59.66
60.96
182,743
-0.73(-1.19%)
Oct 25, 2018
61.15
61.99
60.68
61.69
171,412
+1.01(+1.66%)
Oct 24, 2018
63.51
63.71
60.58
60.69
170,557
-2.73(-4.30%)
Oct 23, 2018
62.79
64.11
61.76
63.41
144,342
-0.48(-0.76%)
Oct 22, 2018
64.07
64.96
63.34
63.90
152,636
+0.08(+0.13%)
Oct 19, 2018
64.53
65.13
63.50
63.82
137,166
-0.84(-1.30%)
Oct 18, 2018
65.39
65.56
63.93
64.66
179,204
-1.23(-1.86%)
Oct 17, 2018
66.61
66.61
65.60
65.89
174,290
-0.91(-1.37%)
Oct 16, 2018
65.13
66.90
64.11
66.80
283,609
+1.31(+2.00%)
Oct 15, 2018
64.45
66.11
64.09
65.49
210,317
+0.89(+1.37%)
Oct 12, 2018
66.40
66.40
63.57
64.60
221,652
-0.49(-0.76%)
Oct 11, 2018
66.69
67.52
65.09
65.10
144,924
-1.93(-2.88%)
Oct 10, 2018
69.28
69.28
66.82
67.03
260,896
-2.58(-3.71%)
Oct 09, 2018
69.80
70.40
69.41
69.61
284,539
-0.17(-0.25%)
Oct 08, 2018
69.33
70.00
68.69
69.78
139,831
+0.27(+0.38%)
Oct 05, 2018
70.57
70.78
68.91
69.52
236,844
-0.88(-1.25%)
Oct 04, 2018
71.41
71.41
70.06
70.40
141,363
-1.27(-1.77%)
Oct 03, 2018
71.42
72.10
71.12
71.67
94,880
+0.45(+0.63%)
Oct 02, 2018
70.83
71.62
69.76
71.22
106,684
+0.26(+0.36%)
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
.