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
2019-02-15 58.55 58.55 57.63 57.92 8,678
2019-02-14 57.52 58.63 57.52 57.79 3,331
2019-02-13 58.28 58.57 58.10 58.19 4,778
2019-02-12 57.26 57.87 57.05 57.87 5,368
2019-02-11 56.00 56.66 56.00 56.28 5,597
2019-02-08 55.87 56.19 55.41 56.13 8,838
2019-02-07 56.95 56.95 55.84 56.02 6,267
2019-02-06 57.70 57.78 57.32 57.39 3,190
2019-02-05 58.56 58.61 57.84 58.02 7,514
2019-02-04 58.14 58.90 58.14 58.44 8,430
2019-02-01 59.20 59.38 57.86 57.86 9,094
2019-01-31 58.61 59.20 57.70 59.12 9,289
2019-01-30 58.88 58.88 57.47 58.24 7,335
2019-01-29 58.63 59.99 58.63 59.10 6,105
2019-01-28 58.45 59.19 58.26 58.72 6,447
2019-01-25 56.64 59.93 56.43 58.92 28,904
2019-01-24 56.12 57.60 54.97 55.23 19,385
2019-01-23 62.47 62.47 60.11 60.27 3,906
2019-01-22 61.23 61.93 61.06 61.56 4,335
2019-01-18 61.71 62.75 61.16 62.22 7,017
2019-01-17 59.62 61.45 59.62 60.89 8,115
2019-01-16 59.08 59.48 58.70 59.28 3,678
2019-01-15 59.42 59.44 57.95 58.84 6,211
2019-01-14 57.81 58.38 56.96 57.71 5,678
2019-01-11 56.47 58.475 56.47 58.22 9,220
2019-01-10 55.39 57.31 55.39 57.31 9,026
2019-01-09 56.11 56.81 55.94 56.31 5,104
2019-01-08 55.21 56.25 55.12 55.87 6,954
2019-01-07 53.74 54.94 53.74 54.53 6,665
2019-01-04 53.36 54.21 53.36 53.74 6,324

» 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.