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
2018-12-07 61.39 61.72 59.21 59.80 7,094
2018-12-06 60.01 60.52 58.90 60.44 5,432
2018-12-04 65.72 65.72 61.48 61.56 4,779
2018-12-03 66.08 66.12 65.08 65.69 3,708
2018-11-30 64.89 65.42 64.37 65.25 4,055
2018-11-29 64.79 65.08 64.32 64.32 2,828
2018-11-28 63.53 65.64 63.02 65.64 4,456
2018-11-27 63.10 64.62 63.10 63.58 4,421
2018-11-26 65.01 65.27 64.19 64.80 3,695
2018-11-23 64.79 64.85 64.23 64.23 1,521
2018-11-21 65.32 65.89 65.06 65.14 4,049
2018-11-20 65.05 65.56 64.47 64.47 4,282
2018-11-19 65.87 65.87 65.00 65.30 3,566
2018-11-16 65.65 66.42 65.00 66.07 6,951
2018-11-15 64.90 66.43 64.32 66.12 4,353
2018-11-14 66.48 66.48 65.01 65.77 9,597
2018-11-13 66.67 67.18 65.43 65.66 4,395
2018-11-12 69.09 69.09 66.06 66.40 4,150
2018-11-09 68.45 68.45 66.39 67.64 4,348
2018-11-08 69.44 69.44 68.69 68.88 3,307
2018-11-07 68.58 70.33 67.45 69.91 6,545
2018-11-06 67.00 67.50 66.76 67.19 5,490
2018-11-05 67.62 67.62 66.14 67.03 4,285
2018-11-02 67.44 67.44 66.38 66.74 3,573
2018-11-01 67.05 67.95 66.85 67.23 7,858
2018-10-31 66.37 66.37 64.13 65.80 8,718
2018-10-30 67.27 67.75 66.50 67.75 7,412
2018-10-29 68.38 68.38 65.39 66.00 4,939
2018-10-26 65.76 67.05 65.37 66.79 9,586
2018-10-25 66.98 67.66 66.80 67.34 6,199

» 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.