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
2018-09-21 82.00 82.00 81.20 81.20 4,290
2018-09-20 80.15 81.25 80.10 80.80 2,891
2018-09-19 80.45 81.05 79.60 79.75 4,700
2018-09-18 79.325 80.45 78.75 80.30 4,917
2018-09-17 79.95 79.95 78.65 79.20 2,908
2018-09-14 79.50 80.25 79.50 79.75 6,231
2018-09-13 79.05 79.50 78.70 79.25 3,612
2018-09-12 77.80 78.95 77.55 78.85 5,920
2018-09-11 77.00 78.35 77.00 77.95 7,445
2018-09-10 77.30 77.90 76.65 77.60 10,604
2018-09-07 75.45 76.50 75.45 76.45 10,881
2018-09-06 76.85 76.95 75.15 76.175 10,504
2018-09-05 75.95 77.25 75.95 77.00 6,423
2018-09-04 76.45 76.75 75.45 76.35 4,812
2018-08-31 76.95 77.20 76.70 77.10 2,130
2018-08-30 77.35 77.75 76.75 76.85 1,290
2018-08-29 76.70 77.60 76.70 77.50 694
2018-08-28 77.00 77.275 76.65 77.05 2,276
2018-08-27 77.75 78.10 76.90 76.90 1,814
2018-08-24 76.75 77.15 76.45 77.10 2,778
2018-08-23 77.55 78.05 76.70 76.70 3,370
2018-08-22 78.25 78.25 77.55 77.90 4,155
2018-08-21 77.45 78.65 77.40 78.50 4,944
2018-08-20 76.70 77.60 76.20 77.15 3,989
2018-08-17 76.65 76.75 76.35 76.40 2,476
2018-08-16 76.70 77.00 76.525 76.525 3,644
2018-08-15 75.60 76.70 74.85 76.15 8,224
2018-08-14 74.15 76.85 74.15 76.80 24,033
2018-08-13 72.35 75.10 72.35 73.65 27,284
2018-08-10 76.50 76.50 70.40 72.40 28,788

» 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.