Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Applied Industrial Technologies (NY: AIT )

270.50 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 10, 2024	271.95	273.10	268.57	270.50	231,543	-1.43(-0.53%)
Dec 09, 2024	275.49	275.61	269.94	271.93	215,363	-1.89(-0.69%)
Dec 06, 2024	276.45	276.79	271.98	273.82	176,941	-1.19(-0.43%)
Dec 05, 2024	277.75	278.56	274.07	275.01	130,616	-2.74(-0.99%)
Dec 04, 2024	276.10	278.55	275.02	277.75	204,186	+0.65(+0.23%)
Dec 03, 2024	275.43	277.56	272.27	277.10	264,225	+4.19(+1.54%)
Dec 02, 2024	275.50	275.94	272.01	272.91	300,036	-1.81(-0.66%)
Nov 29, 2024	276.16	278.14	273.65	274.72	205,258	+0.82(+0.30%)
Nov 27, 2024	281.13	282.98	273.09	273.90	294,308	-6.59(-2.35%)
Nov 26, 2024	282.00	282.26	277.99	280.49	439,998	+1.94(+0.70%)
Nov 25, 2024	279.52	282.32	277.12	278.55	342,113	+1.44(+0.52%)
Nov 22, 2024	273.77	277.63	272.59	277.11	295,244	+7.88(+2.93%)
Nov 21, 2024	267.65	272.92	265.88	269.23	262,261	+3.49(+1.31%)
Nov 20, 2024	265.51	266.20	262.92	265.74	179,074	-0.53(-0.20%)
Nov 19, 2024	263.12	267.13	262.50	266.27	210,351	-0.99(-0.37%)
Nov 18, 2024	266.64	270.13	264.88	267.26	194,592	+0.53(+0.20%)
Nov 15, 2024	272.53	272.53	266.40	266.73	182,504	-3.84(-1.42%)
Nov 14, 2024	272.70	274.30	269.88	270.57	205,517	-0.68(-0.25%)
Nov 13, 2024	273.53	276.59	271.10	271.25	241,697	-2.26(-0.83%)
Nov 12, 2024	273.27	275.78	272.08	273.51	273,764	-1.32(-0.48%)
Nov 11, 2024	272.20	275.13	269.69	274.82	274,595	+6.96(+2.60%)
Nov 08, 2024	265.89	269.05	264.27	267.86	361,359	+3.22(+1.22%)
Nov 07, 2024	267.06	267.72	263.31	264.65	409,895	-3.62(-1.35%)
Nov 06, 2024	259.30	268.68	255.51	268.27	651,037	+32.40(+13.73%)
Nov 05, 2024	230.50	236.49	230.50	235.88	131,829	+3.53(+1.52%)
Nov 04, 2024	230.00	234.75	230.00	232.34	175,307	+1.16(+0.50%)
Nov 01, 2024	232.51	233.99	230.89	231.18	145,636	-0.09(-0.04%)
Oct 31, 2024	235.68	236.90	231.23	231.27	229,572	-4.61(-1.96%)
Oct 30, 2024	234.90	238.48	234.90	235.89	192,969	+0.81(+0.34%)
Oct 29, 2024	231.77	235.69	230.25	235.08	181,147	+2.01(+0.86%)
Oct 28, 2024	233.70	233.70	231.14	233.07	172,689	+2.09(+0.90%)
Oct 25, 2024	234.02	234.50	230.01	230.98	302,993	-0.67(-0.29%)
Oct 24, 2024	231.68	240.12	229.11	231.65	642,805	+8.14(+3.64%)
Oct 23, 2024	223.79	226.55	222.14	223.51	392,708	-2.41(-1.07%)
Oct 22, 2024	229.70	230.04	225.44	225.92	238,903	-3.75(-1.63%)
Oct 21, 2024	231.80	232.47	228.40	229.67	118,534	-2.09(-0.90%)
Oct 18, 2024	235.22	235.43	231.55	231.75	232,767	-3.08(-1.31%)
Oct 17, 2024	232.93	235.29	231.98	234.83	182,223	+0.76(+0.32%)
Oct 16, 2024	231.47	234.28	230.91	234.07	236,789	+7.20(+3.17%)
Oct 15, 2024	226.68	230.16	224.94	226.87	144,399	-0.67(-0.29%)
Oct 14, 2024	226.28	227.89	224.79	227.54	95,972	+1.67(+0.74%)
Oct 11, 2024	220.69	226.22	220.69	225.87	107,976	+6.12(+2.79%)
Oct 10, 2024	218.45	220.12	217.82	219.75	159,713	-1.83(-0.82%)
Oct 09, 2024	219.85	223.25	219.85	221.58	202,008	+1.74(+0.79%)
Oct 08, 2024	222.11	223.07	219.44	219.84	259,171	-0.89(-0.40%)
Oct 07, 2024	219.07	222.00	219.02	220.73	184,184	-0.83(-0.37%)
Oct 04, 2024	224.51	224.51	219.61	221.56	187,189	+0.88(+0.40%)
Oct 03, 2024	221.50	221.50	218.62	220.68	137,021	-1.17(-0.53%)
Oct 02, 2024	222.87	224.52	221.39	221.85	144,860	-1.28(-0.57%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Applied Industrial Technologies (NY: AIT )

Historical Prices