Historical Data for Applied Industrial Technologies Inc. (AIT) |
|
|
After Hours:
$ 67.30
|
0.00 (0.00%)
|
Volume: 1.63k
|
4:02 PM EST 13-Dec-2019
|
|
|
|
|
|
12/13/19 |
67.67 |
67.87 |
66.81 |
67.30 |
305.82k |
-0.29 |
-0.43% |
67.30 |
20.59m |
3,708 |
12/12/19 |
64.92 |
67.65 |
64.755 |
67.59 |
322.02k |
2.72 |
4.19% |
67.59 |
21.58m |
5,527 |
12/11/19 |
64.56 |
64.90 |
63.60 |
64.87 |
219.5k |
1.07 |
1.68% |
64.87 |
14.16m |
3,694 |
12/10/19 |
64.06 |
64.61 |
63.73 |
63.80 |
160.02k |
-0.28 |
-0.44% |
63.80 |
10.23m |
2,968 |
12/09/19 |
65.39 |
65.39 |
64.07 |
64.08 |
261.8k |
-1.21 |
-1.85% |
64.08 |
16.83m |
3,411 |
12/06/19 |
65.18 |
65.81 |
64.98 |
65.29 |
231.01k |
1.06 |
1.65% |
65.29 |
15.12m |
3,786 |
12/05/19 |
63.88 |
64.61 |
63.5925 |
64.23 |
233.01k |
0.68 |
1.07% |
64.23 |
14.97m |
3,281 |
12/04/19 |
63.64 |
64.33 |
63.53 |
63.55 |
246.34k |
0.37 |
0.59% |
63.55 |
15.74m |
4,994 |
12/03/19 |
62.92 |
63.28 |
62.08 |
63.18 |
176.22k |
-0.44 |
-0.69% |
63.18 |
11.09m |
3,166 |
12/02/19 |
64.18 |
64.79 |
63.40 |
63.62 |
233.09k |
-0.23 |
-0.36% |
63.62 |
14.85m |
3,661 |
11/29/19 |
65.16 |
65.16 |
63.74 |
63.85 |
78.17k |
-1.43 |
-2.19% |
63.85 |
5.01m |
1,313 |
11/27/19 |
64.98 |
65.43 |
64.795 |
65.28 |
202.63k |
0.46 |
0.71% |
65.28 |
13.21m |
3,030 |
11/26/19 |
64.55 |
65.00 |
64.51 |
64.82 |
266.53k |
0.32 |
0.50% |
64.82 |
17.27m |
3,266 |
11/25/19 |
63.82 |
64.66 |
63.18 |
64.50 |
210.81k |
1.01 |
1.59% |
64.50 |
13.57m |
2,612 |
11/22/19 |
63.09 |
63.62 |
62.95 |
63.49 |
249.65k |
0.96 |
1.54% |
63.49 |
15.82m |
3,132 |
11/21/19 |
61.90 |
62.79 |
61.46 |
62.53 |
183.09k |
0.65 |
1.05% |
62.53 |
11.43m |
3,236 |
11/20/19 |
62.24 |
63.10 |
61.73 |
61.88 |
163.59k |
-0.61 |
-0.98% |
61.88 |
10.17m |
2,398 |
11/19/19 |
62.75 |
63.13 |
62.176 |
62.49 |
291.51k |
0.73 |
1.18% |
62.49 |
18.27m |
2,719 |
11/18/19 |
62.05 |
62.05 |
61.20 |
61.76 |
113.81k |
-0.35 |
-0.56% |
61.76 |
7.02m |
2,354 |
11/15/19 |
62.51 |
62.57 |
61.54 |
62.11 |
104.13k |
0.11 |
0.18% |
62.11 |
6.47m |
1,370 |
|
|
|