Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 196.76 198.08 196.67 197.88 278,547 +2.36(+1.21%)
Mar 26, 2024 195.01 197.13 195.01 195.52 527,072 +0.43(+0.22%)
Mar 25, 2024 197.20 197.96 195.09 195.09 213,464 -2.10(-1.06%)
Mar 22, 2024 201.76 201.76 197.00 197.19 367,679 -3.82(-1.90%)
Mar 21, 2024 197.82 201.28 197.74 201.01 331,318 +4.21(+2.14%)
Mar 20, 2024 194.61 197.36 193.73 196.80 388,308 +2.11(+1.08%)
Mar 19, 2024 192.97 195.03 192.04 194.69 447,578 +2.00(+1.04%)
Mar 18, 2024 190.21 194.37 190.21 192.69 664,255 +3.21(+1.69%)
Mar 15, 2024 186.32 189.64 186.03 189.48 7,242,711 +2.44(+1.30%)
Mar 14, 2024 186.77 187.59 185.01 187.04 327,461 +1.39(+0.75%)
Mar 13, 2024 185.88 186.38 184.07 185.65 280,400 +0.39(+0.21%)
Mar 12, 2024 183.78 185.59 182.70 185.26 282,954 +2.64(+1.45%)
Mar 11, 2024 184.30 184.31 180.52 182.62 225,677 -2.39(-1.29%)
Mar 08, 2024 185.73 188.84 184.83 185.01 397,084 -0.14(-0.08%)
Mar 07, 2024 184.50 186.10 183.52 185.15 289,926 +1.20(+0.65%)
Mar 06, 2024 183.33 185.28 182.76 183.95 275,237 +1.65(+0.91%)
Mar 05, 2024 185.55 186.03 180.39 182.30 492,400 -3.99(-2.14%)
Mar 04, 2024 183.75 190.57 183.75 186.29 613,923 -6.08(-3.16%)
Mar 01, 2024 190.67 194.28 190.38 192.37 251,161 +2.48(+1.31%)
Feb 29, 2024 191.13 191.99 189.47 189.89 242,442 -1.04(-0.54%)
Feb 28, 2024 187.91 191.46 187.10 190.93 159,428 +2.11(+1.12%)
Feb 27, 2024 188.84 189.99 187.85 188.82 155,160 +1.18(+0.63%)
Feb 26, 2024 187.92 188.88 186.93 187.64 133,740 -0.95(-0.50%)
Feb 23, 2024 188.53 189.31 187.18 188.59 110,542 +0.72(+0.38%)
Feb 22, 2024 187.83 188.94 186.35 187.87 167,001 +1.59(+0.85%)
Feb 21, 2024 186.85 187.39 184.47 186.28 164,145 -0.26(-0.14%)
Feb 20, 2024 186.73 187.85 186.04 186.54 288,318 -2.50(-1.32%)
Feb 16, 2024 188.62 190.62 187.54 189.04 204,003 +0.20(+0.11%)
Feb 15, 2024 187.70 189.27 185.68 188.84 202,779 +2.49(+1.34%)
Feb 14, 2024 183.43 186.93 182.60 186.35 228,964 +4.64(+2.55%)
Feb 13, 2024 181.79 183.63 179.63 181.71 257,847 -5.03(-2.69%)
Feb 12, 2024 187.62 189.09 186.73 186.74 170,702 -0.81(-0.43%)
Feb 09, 2024 184.18 188.10 183.86 187.55 181,402 +3.37(+1.83%)
Feb 08, 2024 183.15 184.37 180.50 184.18 328,318 +1.28(+0.70%)
Feb 07, 2024 181.26 183.15 180.90 182.90 185,764 +2.57(+1.43%)
Feb 06, 2024 181.67 184.31 179.53 180.32 262,385 +1.28(+0.71%)
Feb 05, 2024 180.14 180.89 178.26 179.04 211,255 -3.51(-1.92%)
Feb 02, 2024 179.63 183.85 179.63 182.56 162,065 +1.26(+0.69%)
Feb 01, 2024 177.08 181.68 176.51 181.30 203,152 +5.20(+2.95%)
Jan 31, 2024 182.31 182.43 175.96 176.10 223,373 -5.63(-3.10%)
Jan 30, 2024 178.41 181.86 178.29 181.73 178,492 +3.13(+1.75%)
Jan 29, 2024 177.01 179.03 176.73 178.60 197,596 +1.87(+1.06%)
Jan 26, 2024 177.01 179.57 176.53 176.73 295,691 +0.64(+0.36%)
Jan 25, 2024 179.35 182.59 173.38 176.09 488,401 +0.95(+0.54%)
Jan 24, 2024 177.46 177.46 174.44 175.14 234,237 -1.41(-0.80%)
Jan 23, 2024 178.42 178.60 175.47 176.55 164,577 -0.18(-0.10%)
Jan 22, 2024 176.55 177.81 176.16 176.73 216,408 +2.09(+1.19%)
Jan 19, 2024 172.77 174.97 170.59 174.64 221,489 +2.33(+1.35%)
Jan 18, 2024 168.30 172.54 168.30 172.32 202,198 +5.33(+3.19%)
Jan 17, 2024 166.03 167.77 166.03 166.99 127,221 -0.79(-0.47%)
Jan 16, 2024 168.32 168.58 167.00 167.78 124,216 -1.17(-0.69%)
Jan 12, 2024 170.15 170.15 167.35 168.95 116,859 +0.67(+0.40%)
Jan 11, 2024 166.23 168.53 165.05 168.28 157,066 +1.73(+1.04%)
Jan 10, 2024 165.43 166.66 165.21 166.55 103,814 +0.93(+0.56%)
Jan 09, 2024 164.75 165.65 163.17 165.62 143,644 -1.28(-0.77%)
Jan 08, 2024 164.89 167.12 164.11 166.90 119,039 +2.34(+1.43%)
Jan 05, 2024 165.39 166.96 164.14 164.56 151,505 -1.71(-1.03%)
Jan 04, 2024 167.43 167.60 165.73 166.26 133,084 -0.04(-0.02%)
Jan 03, 2024 169.16 169.16 165.66 166.30 175,194 -3.71(-2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.