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
2021-04-16 95.10 95.41 94.40 95.02 3,416
2021-04-15 93.20 94.25 93.20 94.15 1,817
2021-04-14 94.76 94.91 93.47 93.47 3,040
2021-04-13 94.42 94.73 93.62 93.87 1,091
2021-04-12 94.72 96.36 94.72 96.12 3,363
2021-04-09 93.45 95.12 93.45 95.12 8,760
2021-04-08 91.18 92.75 91.06 92.75 3,567
2021-04-07 92.33 93.16 90.91 91.02 6,880
2021-04-06 94.85 95.30 94.26 94.26 2,459
2021-04-05 94.43 94.43 93.08 93.90 4,229
2021-04-02 93.25 93.25 93.25 93.25 2,959
2021-04-01 91.90 93.61 91.49 93.06 2,435
2021-03-31 91.64 92.15 91.05 91.75 3,658
2021-03-30 91.04 92.23 90.63 91.83 3,822
2021-03-29 92.69 92.69 89.73 89.73 4,184
2021-03-26 92.05 92.90 91.85 92.05 3,426
2021-03-25 87.47 90.37 86.96 90.21 3,547
2021-03-24 90.96 91.74 88.84 89.02 6,832
2021-03-23 90.29 90.69 87.88 88.16 9,124
2021-03-22 90.40 91.63 89.94 91.33 3,794
2021-03-19 91.76 93.65 91.30 93.05 6,081
2021-03-18 92.18 94.43 91.49 91.54 4,131
2021-03-17 90.98 92.42 90.98 91.63 3,217
2021-03-16 92.22 92.22 90.11 90.62 2,723
2021-03-15 94.28 94.69 92.92 93.68 4,241
2021-03-12 95.59 95.59 94.14 94.92 8,102
2021-03-11 93.72 95.55 93.72 94.19 4,592
2021-03-10 92.94 94.77 92.11 94.05 10,358
2021-03-09 92.82 94.04 91.87 92.13 9,450
2021-03-08 92.48 94.935 92.45 93.75 5,882

» 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.