APPLIED INDL TECHNOLOGIES Historical Stock Price

Below is the stock price history for Applied Indl Technologies AIT. Data is recorded each day for the historical open, high, low, close and volume. The Applied Indl Technologies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Applied Indl Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2021-05-10 105.99 106.91 104.76 105.59 6,076
2021-05-07 102.99 104.26 102.84 104.26 2,426
2021-05-06 101.73 102.90 101.30 102.90 2,336
2021-05-05 100.00 102.67 99.75 102.03 2,544
2021-05-04 96.85 100.75 96.85 100.75 5,959
2021-05-03 96.34 98.20 95.79 97.17 6,065
2021-04-30 97.05 97.05 95.22 95.54 3,014
2021-04-29 95.90 96.92 95.75 96.75 4,174
2021-04-28 95.78 96.12 95.38 95.46 3,317
2021-04-27 96.88 96.88 95.86 96.54 5,633
2021-04-26 96.60 97.00 96.21 96.21 2,400
2021-04-23 95.75 96.76 95.75 96.36 4,231
2021-04-22 94.20 95.95 94.20 95.01 2,896
2021-04-21 94.13 95.51 93.81 95.10 9,269
2021-04-20 93.85 93.85 91.72 92.99 5,026
2021-04-19 94.10 94.37 93.18 93.79 7,824
2021-04-16 95.10 95.41 94.40 95.02 3,416
2021-04-15 93.20 94.25 93.20 94.15 1,817
2021-04-14 94.76 94.91 93.47 93.47 3,040
2021-04-13 94.42 94.73 93.62 93.87 1,091
2021-04-12 94.72 96.36 94.72 96.12 3,363
2021-04-09 93.45 95.12 93.45 95.12 8,760
2021-04-08 91.18 92.75 91.06 92.75 3,567
2021-04-07 92.33 93.16 90.91 91.02 6,880
2021-04-06 94.85 95.30 94.26 94.26 2,459
2021-04-05 94.43 94.43 93.08 93.90 4,229
2021-04-02 93.25 93.25 93.25 93.25 2,959
2021-04-01 91.90 93.61 91.49 93.06 2,435
2021-03-31 91.64 92.15 91.05 91.75 3,658
2021-03-30 91.04 92.23 90.63 91.83 3,822

» More Applied Indl Technologies Stock Price History

To see other companies like Applied Indl Technologies (AIT), view our stock market today for news, and other data.