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
2018-06-15 74.55 75.45 74.45 75.25 3,078
2018-06-14 74.45 74.75 74.05 74.70 2,909
2018-06-13 74.50 74.50 73.60 74.125 3,949
2018-06-12 74.10 74.10 73.40 73.75 2,389
2018-06-11 73.05 74.00 72.85 73.90 2,900
2018-06-08 72.90 72.90 72.20 72.70 11,967
2018-06-07 72.25 73.15 72.25 72.80 8,298
2018-06-06 71.70 72.40 71.55 72.25 5,380
2018-06-05 71.50 71.85 70.85 71.85 8,176
2018-06-04 70.80 71.70 70.55 71.40 13,956
2018-06-01 70.85 70.85 69.75 70.05 13,284
2018-05-31 70.40 70.40 69.25 69.90 6,572
2018-05-30 69.55 70.40 69.55 70.35 6,625
2018-05-29 68.35 69.65 68.35 69.25 8,274
2018-05-25 69.20 69.50 68.85 69.20 8,421
2018-05-24 69.20 69.55 68.55 69.30 5,716
2018-05-23 68.70 69.50 68.55 69.125 10,138
2018-05-22 71.40 71.55 69.30 69.475 12,129
2018-05-21 71.95 72.50 71.60 71.90 8,603
2018-05-18 71.40 71.95 71.35 71.60 5,674
2018-05-17 70.85 71.90 70.55 71.05 9,115
2018-05-16 70.20 71.80 70.20 71.45 9,567
2018-05-15 68.45 69.70 68.45 69.70 9,014
2018-05-14 69.90 69.90 69.00 69.05 6,069
2018-05-11 68.50 70.00 68.40 69.90 4,495
2018-05-10 69.10 69.10 68.20 68.20 3,954
2018-05-09 68.85 69.00 68.00 68.825 5,930
2018-05-08 68.30 68.50 67.85 68.50 6,050
2018-05-07 66.35 67.65 66.35 67.60 2,271
2018-05-04 64.50 66.05 64.50 65.90 6,462

» 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.