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
2017-11-24 61.60 61.95 61.15 61.85 1,892
2017-11-22 62.00 62.30 61.70 61.75 1,063
2017-11-21 61.70 62.35 61.70 61.90 3,099
2017-11-20 61.50 61.65 61.20 61.40 791
2017-11-17 61.00 62.05 61.00 61.80 2,044
2017-11-16 60.10 61.60 60.10 61.45 2,314
2017-11-15 60.20 60.20 59.70 59.85 3,553
2017-11-14 60.55 60.65 60.25 60.50 4,910
2017-11-13 61.10 61.40 61.10 61.10 758
2017-11-10 60.75 62.00 60.75 61.60 3,975
2017-11-09 61.50 61.85 60.80 60.90 15,515
2017-11-08 61.35 62.05 60.95 61.75 1,330
2017-11-07 62.30 62.40 61.55 61.85 5,688
2017-11-06 62.60 62.70 62.45 62.45 986
2017-11-03 62.90 63.10 62.70 62.90 3,492
2017-11-02 63.45 63.45 62.95 63.40 2,866
2017-11-01 63.55 63.75 62.60 63.60 5,701
2017-10-31 64.05 64.20 63.65 63.80 6,764
2017-10-30 63.40 63.75 62.75 63.10 5,100
2017-10-27 64.30 64.85 63.95 64.65 2,163
2017-10-26 65.55 65.55 64.95 65.35 7,029
2017-10-25 67.50 67.50 64.45 65.05 5,283
2017-10-24 65.40 66.20 65.40 65.75 8,300
2017-10-23 65.55 65.60 64.90 65.25 6,214
2017-10-20 65.10 66.05 65.10 65.75 2,391
2017-10-19 64.70 64.85 64.25 64.85 1,508
2017-10-18 64.60 65.35 64.45 65.10 832
2017-10-17 64.15 64.35 63.75 63.90 2,069
2017-10-16 63.90 64.30 63.65 63.80 2,506
2017-10-13 63.95 63.95 63.55 63.55 599

» 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.