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
2019-04-22 62.19 62.63 61.96 62.58 4,461
2019-04-18 62.72 62.83 62.31 62.53 5,958
2019-04-17 61.64 62.43 61.64 62.41 6,866
2019-04-16 61.67 61.91 61.32 61.45 5,192
2019-04-15 61.75 62.24 61.75 61.91 11,156
2019-04-12 61.52 61.86 60.98 61.86 2,807
2019-04-11 61.20 61.40 61.02 61.09 3,767
2019-04-10 59.33 60.80 59.33 60.49 3,849
2019-04-09 59.65 59.92 59.18 59.18 6,483
2019-04-08 60.12 60.72 60.12 60.29 3,325
2019-04-05 60.13 60.95 60.13 60.91 2,629
2019-04-04 59.87 60.11 59.81 60.01 1,979
2019-04-03 59.15 59.43 59.10 59.35 5,927
2019-04-02 59.73 59.73 58.55 58.59 13,686
2019-04-01 60.43 60.60 59.53 59.94 7,400
2019-03-29 59.41 59.51 59.08 59.51 5,709
2019-03-28 58.29 58.34 57.25 58.34 4,080
2019-03-27 57.30 57.82 57.19 57.71 1,406
2019-03-26 57.59 57.73 57.22 57.38 4,120
2019-03-25 56.15 56.84 56.15 56.72 2,522
2019-03-22 58.50 58.50 56.26 56.26 3,639
2019-03-21 58.41 59.59 58.41 59.47 4,300
2019-03-20 57.84 58.835 57.34 58.21 8,708
2019-03-19 59.11 59.11 58.08 58.08 5,865
2019-03-18 58.29 58.52 58.10 58.51 1,328
2019-03-15 58.82 58.98 57.99 57.99 8,819
2019-03-14 58.15 58.49 58.00 58.11 3,858
2019-03-13 58.40 59.20 58.40 59.04 6,905
2019-03-12 58.04 58.51 58.00 58.00 2,612
2019-03-11 57.31 58.02 57.20 57.88 1,326

» 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.