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
2019-06-17 56.59 56.73 56.19 56.19 3,776
2019-06-14 56.49 57.04 56.45 56.90 3,032
2019-06-13 57.02 57.43 57.02 57.12 2,216
2019-06-12 56.90 57.61 56.75 57.135 1,039
2019-06-11 58.84 58.84 56.75 56.75 2,665
2019-06-10 57.98 58.01 57.71 57.99 5,271
2019-06-07 57.39 57.79 57.39 57.42 2,117
2019-06-06 56.49 57.04 56.31 56.91 3,099
2019-06-05 57.51 57.63 56.73 57.36 5,795
2019-06-04 56.56 57.65 56.56 57.61 4,170
2019-06-03 55.18 55.72 54.84 55.31 3,777
2019-05-31 53.97 54.59 53.97 54.41 4,444
2019-05-30 55.86 55.91 54.63 54.88 4,170
2019-05-29 55.01 55.37 54.82 55.27 3,926
2019-05-28 55.17 55.53 55.17 55.41 2,328
2019-05-24 55.03 55.52 54.82 55.23 3,034
2019-05-23 54.36 54.91 54.36 54.59 9,342
2019-05-22 56.11 56.11 55.24 55.285 5,913
2019-05-21 56.50 56.72 56.33 56.46 1,547
2019-05-20 54.94 55.70 54.94 55.70 2,497
2019-05-17 54.85 55.38 54.85 55.05 3,148
2019-05-16 55.14 55.60 54.98 55.14 3,941
2019-05-15 54.20 54.68 54.20 54.59 3,395
2019-05-14 54.29 55.03 54.29 54.71 2,983
2019-05-13 55.64 55.64 54.35 54.57 5,431
2019-05-10 56.45 57.02 55.78 56.71 3,896
2019-05-09 56.79 57.43 56.70 57.12 2,731
2019-05-08 58.03 58.37 57.59 57.61 2,936
2019-05-07 58.82 58.89 57.80 58.09 3,132
2019-05-06 59.49 59.98 59.24 59.89 4,212

» 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.