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
2020-08-11 69.35 70.15 68.90 68.95 8,764
2020-08-10 68.45 69.89 68.45 68.69 12,833
2020-08-07 65.74 67.02 65.74 67.02 7,715
2020-08-06 65.24 65.46 64.88 65.28 9,593
2020-08-05 64.67 65.85 64.67 65.77 6,541
2020-08-04 64.385 64.40 63.67 64.115 6,001
2020-08-03 63.52 64.46 63.45 64.21 6,205
2020-07-31 62.11 62.87 61.54 62.69 16,092
2020-07-30 62.51 63.38 62.41 63.18 8,755
2020-07-29 63.68 64.65 63.62 64.42 5,671
2020-07-28 63.45 64.24 63.08 63.08 7,567
2020-07-27 64.60 64.83 63.90 64.13 7,019
2020-07-24 64.99 65.12 64.13 64.13 9,481
2020-07-23 64.71 65.46 64.71 64.71 8,748
2020-07-22 64.60 64.97 63.99 64.27 7,325
2020-07-21 64.08 65.02 63.96 64.13 8,035
2020-07-20 62.74 63.29 62.74 63.24 5,481
2020-07-17 63.14 64.20 63.14 63.56 6,296
2020-07-16 63.73 63.99 62.89 63.15 4,303
2020-07-15 63.15 63.63 62.90 63.19 15,329
2020-07-14 60.75 61.94 60.67 61.94 12,237
2020-07-13 60.26 61.97 60.16 60.60 9,953
2020-07-10 59.54 60.37 59.42 60.37 14,110
2020-07-09 59.56 59.75 58.55 59.22 8,139
2020-07-08 60.30 60.96 59.60 60.77 10,165
2020-07-07 61.11 61.64 60.58 60.69 9,175
2020-07-06 61.68 62.67 61.68 62.14 7,147
2020-07-02 63.44 63.44 61.13 61.13 10,970
2020-07-01 62.30 62.30 60.82 61.12 6,838
2020-06-30 61.67 62.56 61.38 62.43 8,429

» 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.