Indicators

Applied Industrial Technologies (NY: AIT )

196.99 +0.13 (+0.07%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	33.62	33.90	33.34	33.49	264,997	-0.13(-0.39%)
Feb 26, 2016	33.21	33.89	33.06	33.62	291,380	+0.56(+1.68%)
Feb 25, 2016	32.97	33.25	32.33	33.07	288,273	+0.07(+0.21%)
Feb 24, 2016	33.42	33.42	32.29	33.00	351,507	-0.69(-2.04%)
Feb 23, 2016	33.67	33.95	32.75	33.69	400,797	-0.18(-0.54%)
Feb 22, 2016	34.38	34.67	33.38	33.87	431,410	-0.23(-0.69%)
Feb 19, 2016	34.26	34.74	33.94	34.10	440,181	-0.37(-1.09%)
Feb 18, 2016	34.35	34.65	34.02	34.48	247,108	+0.29(+0.84%)
Feb 17, 2016	34.41	35.17	34.19	34.19	367,687	-0.04(-0.13%)
Feb 16, 2016	34.41	34.46	33.73	34.23	275,605	+0.14(+0.41%)
Feb 12, 2016	34.43	34.09	34.09	34.09	304,149	-0.06(-0.18%)
Feb 11, 2016	33.20	34.22	33.15	34.15	283,133	+0.33(+0.98%)
Feb 10, 2016	33.59	34.12	33.41	33.82	254,349	+0.35(+1.03%)
Feb 09, 2016	33.05	33.80	32.72	33.48	305,415	+0.03(+0.08%)
Feb 08, 2016	33.27	33.59	32.78	33.45	285,962	-0.22(-0.64%)
Feb 05, 2016	33.86	34.42	33.63	33.67	326,806	-0.31(-0.91%)
Feb 04, 2016	33.00	34.48	33.00	33.98	240,144	+0.93(+2.82%)
Feb 03, 2016	32.60	33.29	32.09	33.05	262,032	+0.59(+1.81%)
Feb 02, 2016	32.80	32.86	32.11	32.46	288,222	-0.73(-2.21%)

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.