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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 70.50 70.50 70.50 0 +0.18(+0.26%)
Aug 30, 2018 70.82 71.23 70.18 70.32 109,576 -0.50(-0.71%)
Aug 29, 2018 70.50 71.00 69.90 70.82 75,543 +0.41(+0.58%)
Aug 28, 2018 70.68 70.75 70.04 70.41 166,119 +0.00(+0.00%)
Aug 27, 2018 70.82 71.46 70.32 70.41 105,768 -0.09(-0.13%)
Aug 24, 2018 70.45 70.64 69.86 70.50 91,915 +0.37(+0.52%)
Aug 23, 2018 71.28 71.41 70.13 70.13 92,547 -1.24(-1.73%)
Aug 22, 2018 71.41 71.60 70.96 71.37 93,980 -0.27(-0.38%)
Aug 21, 2018 70.82 72.19 70.82 71.64 266,535 +1.05(+1.49%)
Aug 20, 2018 70.09 70.93 69.72 70.59 225,590 +0.69(+0.98%)
Aug 17, 2018 69.86 70.36 69.81 69.90 200,879 +0.00(+0.00%)
Aug 16, 2018 70.27 70.50 69.86 69.90 307,503 +0.05(+0.07%)
Aug 15, 2018 70.04 70.13 68.39 69.86 328,424 -0.50(-0.72%)
Aug 14, 2018 67.62 70.36 67.62 70.36 451,144 +3.16(+4.70%)
Aug 13, 2018 66.16 68.94 65.52 67.20 443,976 +1.41(+2.15%)
Aug 10, 2018 70.30 70.30 63.88 65.79 411,191 -2.14(-3.15%)
Aug 09, 2018 67.98 68.44 67.57 67.93 208,996 +0.05(+0.07%)
Aug 08, 2018 66.93 67.93 66.93 67.89 150,996 +0.59(+0.88%)
Aug 07, 2018 67.11 67.61 66.57 67.30 162,306 +0.68(+1.03%)
Aug 06, 2018 65.52 66.66 65.52 66.61 179,220 +1.09(+1.67%)
Aug 03, 2018 65.79 66.20 65.06 65.52 187,104 -0.18(-0.28%)
Aug 02, 2018 65.34 66.20 64.93 65.70 304,587 -0.09(-0.14%)
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.