Indicators

Applied Industrial Technologies (NY: AIT )

198.35 +2.63 (+1.35%)

Streaming Delayed Price Updated: 2:44 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	140.24	143.35	140.24	141.28	350,489	+0.84(+0.60%)
Feb 27, 2023	138.80	140.74	138.80	140.44	278,107	+3.12(+2.28%)
Feb 24, 2023	136.62	138.05	135.78	137.32	126,725	-0.78(-0.57%)
Feb 23, 2023	138.75	140.07	137.06	138.10	153,363	+0.01(+0.01%)
Feb 22, 2023	138.69	140.34	137.59	138.09	276,694	-0.70(-0.51%)
Feb 21, 2023	141.08	142.51	138.64	138.79	337,240	-4.20(-2.94%)
Feb 17, 2023	140.62	144.16	140.62	142.99	280,775	+3.17(+2.27%)
Feb 16, 2023	138.96	141.55	138.96	139.82	233,913	-0.81(-0.58%)
Feb 15, 2023	139.61	141.82	139.61	140.63	150,726	-0.09(-0.06%)
Feb 14, 2023	140.93	142.21	139.99	140.72	218,788	-0.96(-0.68%)
Feb 13, 2023	139.01	142.08	138.62	141.68	113,216	+2.70(+1.94%)
Feb 10, 2023	139.77	139.97	138.76	138.97	170,397	-1.62(-1.15%)
Feb 09, 2023	143.01	143.01	140.13	140.59	107,631	-1.25(-0.88%)
Feb 08, 2023	143.51	144.33	141.42	141.84	137,511	-2.87(-1.98%)
Feb 07, 2023	141.50	145.84	141.50	144.72	316,160	+1.91(+1.34%)
Feb 06, 2023	142.92	144.10	141.21	142.80	307,544	-0.36(-0.25%)
Feb 03, 2023	143.53	146.59	142.95	143.16	467,250	-0.79(-0.55%)
Feb 02, 2023	145.25	147.41	143.76	143.95	341,291	+0.19(+0.13%)

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.