Indicators

Applied Industrial Technologies (NY: AIT )

193.00 +1.51 (+0.79%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	97.12	99.22	97.12	98.58	244,804	+0.47(+0.48%)
Feb 25, 2022	96.43	99.29	96.87	98.11	131,719	+2.15(+2.25%)
Feb 24, 2022	92.25	96.35	91.90	95.96	171,930	+2.30(+2.46%)
Feb 23, 2022	95.82	95.82	93.58	93.66	97,488	-1.68(-1.76%)
Feb 22, 2022	95.03	96.33	94.51	95.33	85,775	-0.39(-0.41%)
Feb 18, 2022				95.72	0	-0.78(-0.81%)
Feb 17, 2022	96.34	97.32	95.37	96.50	138,901	-0.97(-0.99%)
Feb 16, 2022	95.44	97.95	94.79	97.47	128,779	+1.56(+1.63%)
Feb 15, 2022	93.82	96.25	93.54	95.91	139,164	+2.88(+3.09%)
Feb 14, 2022	92.38	93.55	92.00	93.03	161,448	+0.85(+0.92%)
Feb 11, 2022	92.43	92.87	91.31	92.18	158,518	-0.12(-0.13%)
Feb 10, 2022	92.81	94.43	91.37	92.30	173,587	-2.18(-2.30%)
Feb 09, 2022	94.15	94.88	93.93	94.48	160,174	+1.09(+1.17%)
Feb 08, 2022	92.43	93.73	92.43	93.39	141,501	+1.27(+1.38%)
Feb 07, 2022	92.92	93.10	91.64	92.12	104,272	-0.64(-0.69%)
Feb 04, 2022	94.57	94.57	92.02	92.76	151,461	-2.45(-2.57%)
Feb 03, 2022	95.54		95.11	95.20	123,110	-1.38(-1.43%)
Feb 02, 2022	96.40	97.48	94.45	96.58	158,885	-0.31(-0.32%)

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.