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 (%)
Nov 30, 2018
59.21
60.43
59.01
59.96
184,837
+0.74(+1.26%)
Nov 29, 2018
59.96
60.42
59.03
59.21
80,444
-0.97(-1.62%)
Nov 28, 2018
58.48
60.41
57.70
60.19
215,669
+1.69(+2.89%)
Nov 27, 2018
59.08
59.55
58.29
58.50
100,783
-1.02(-1.71%)
Nov 26, 2018
59.65
60.01
58.91
59.52
112,589
+0.48(+0.81%)
Nov 23, 2018
59.13
59.79
58.89
59.04
38,947
-0.81(-1.35%)
Nov 21, 2018
59.85
59.85
59.85
0
+0.44(+0.74%)
Nov 20, 2018
59.43
60.27
57.73
59.41
189,643
-0.62(-1.04%)
Nov 19, 2018
60.65
60.92
59.72
60.03
127,823
-0.70(-1.15%)
Nov 16, 2018
60.45
61.09
59.70
60.73
253,593
-0.19(-0.32%)
Nov 15, 2018
59.67
61.31
59.12
60.92
134,375
+0.76(+1.27%)
Nov 14, 2018
60.64
60.95
59.51
60.16
156,727
+0.27(+0.44%)
Nov 13, 2018
60.66
61.64
59.75
59.89
140,234
-0.58(-0.95%)
Nov 12, 2018
61.90
62.15
60.29
60.47
138,333
-1.28(-2.07%)
Nov 09, 2018
62.76
63.21
60.75
61.75
102,953
-1.33(-2.10%)
Nov 08, 2018
63.88
63.88
62.80
63.08
130,442
-0.91(-1.42%)
Nov 07, 2018
62.19
64.42
61.70
63.98
189,212
+2.50(+4.06%)
Nov 06, 2018
61.23
61.96
61.00
61.49
201,460
+0.20(+0.33%)
Nov 05, 2018
61.45
62.19
60.46
61.28
234,365
+0.13(+0.21%)
Nov 02, 2018
61.74
62.78
60.58
61.16
148,856
-0.42(-0.68%)
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
.