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
2019-08-23 52.58 52.99 51.31 51.39 6,004
2019-08-22 53.83 53.83 53.27 53.37 3,591
2019-08-21 53.93 54.00 53.61 53.89 4,264
2019-08-20 53.57 53.855 53.47 53.64 3,913
2019-08-19 53.97 54.21 53.89 53.96 6,443
2019-08-16 52.99 53.52 52.93 53.34 7,160
2019-08-15 52.95 53.37 52.49 52.61 10,950
2019-08-14 54.72 54.78 51.63 52.87 24,278
2019-08-13 54.51 55.02 53.75 53.925 15,232
2019-08-12 54.64 54.92 54.16 54.30 8,674
2019-08-09 55.95 56.01 55.33 55.48 6,233
2019-08-08 55.68 57.11 55.68 56.75 10,491
2019-08-07 55.14 55.40 54.91 55.01 13,418
2019-08-06 56.50 56.51 55.59 55.98 5,187
2019-08-05 56.385 56.385 55.21 55.92 7,243
2019-08-02 57.93 58.37 57.60 57.86 6,297
2019-08-01 60.62 60.74 59.10 59.10 7,430
2019-07-31 61.88 62.48 60.87 61.37 5,203
2019-07-30 60.26 61.40 60.21 61.29 4,256
2019-07-29 59.96 60.70 59.96 60.43 5,074
2019-07-26 60.40 61.00 60.30 60.68 4,508
2019-07-25 60.79 60.99 60.24 60.73 6,095
2019-07-24 60.35 61.55 60.24 61.42 4,362
2019-07-23 58.63 59.57 58.32 59.47 3,642
2019-07-22 57.33 57.85 57.05 57.75 3,333
2019-07-19 57.70 58.45 57.43 57.43 4,874
2019-07-18 57.33 57.54 56.96 57.23 1,494
2019-07-17 58.24 58.34 57.49 57.60 3,239
2019-07-16 59.18 59.18 58.61 58.80 2,858
2019-07-15 58.19 58.85 58.19 58.71 4,291

» 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.