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
2020-06-01 59.26 59.73 58.76 59.03 10,703
2020-05-29 57.92 58.47 57.26 58.11 18,152
2020-05-28 59.91 60.45 58.56 58.56 21,114
2020-05-27 60.01 60.28 59.08 59.98 30,020
2020-05-26 58.03 58.88 57.59 58.45 13,530
2020-05-22 54.87 55.24 54.31 54.93 8,838
2020-05-21 55.73 56.12 54.68 54.68 12,586
2020-05-20 56.16 56.35 55.52 55.52 22,662
2020-05-19 55.03 55.78 54.02 54.02 14,021
2020-05-18 53.98 55.84 53.80 55.84 30,706
2020-05-15 50.27 51.85 50.22 50.42 23,553
2020-05-14 46.68 50.03 46.68 50.03 23,991
2020-05-13 49.67 49.67 47.92 48.74 16,863
2020-05-12 52.48 53.38 51.30 51.37 17,312
2020-05-11 51.49 53.84 50.88 53.51 19,115
2020-05-08 53.32 53.84 52.71 53.74 15,607
2020-05-07 51.77 52.56 51.24 51.95 21,015
2020-05-06 51.29 51.67 50.50 51.15 20,513
2020-05-05 52.05 53.285 51.46 52.03 31,549
2020-05-04 50.16 50.16 47.60 48.06 20,764
2020-05-01 50.55 51.26 49.68 51.08 15,210
2020-04-30 54.49 54.50 51.99 52.74 21,749
2020-04-29 55.27 57.47 55.19 56.87 26,413
2020-04-28 52.46 52.65 50.95 52.42 26,094
2020-04-27 49.73 50.62 49.59 50.17 35,270
2020-04-24 46.85 48.32 46.59 48.25 17,293
2020-04-23 46.04 47.15 46.04 47.14 20,882
2020-04-22 45.15 45.70 44.48 45.44 23,131
2020-04-21 44.93 44.93 43.62 44.06 18,472
2020-04-20 45.95 47.29 45.81 46.66 23,294

» 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.