Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

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

Applied Industrial Technologies (NY: AIT )

231.59 -4.62 (-1.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 236.00 237.22 231.54 231.59 229,259 -4.62(-1.96%)
Oct 30, 2024 235.22 238.81 235.22 236.21 192,706 +0.81(+0.34%)
Oct 29, 2024 232.09 236.02 230.57 235.40 180,900 +2.01(+0.86%)
Oct 28, 2024 234.02 234.02 231.46 233.39 172,454 +2.09(+0.90%)
Oct 25, 2024 234.34 234.82 230.33 231.30 302,580 -0.67(-0.29%)
Oct 24, 2024 232.00 240.45 229.42 231.97 641,928 +8.15(+3.64%)
Oct 23, 2024 224.10 226.86 222.44 223.82 392,172 -2.41(-1.07%)
Oct 22, 2024 230.01 230.35 225.75 226.23 238,577 -3.75(-1.63%)
Oct 21, 2024 232.12 232.78 228.72 229.98 118,373 -2.09(-0.90%)
Oct 18, 2024 235.54 235.75 231.87 232.07 232,450 -3.08(-1.31%)
Oct 17, 2024 233.25 235.61 232.29 235.15 181,975 +0.76(+0.32%)
Oct 16, 2024 231.79 234.60 231.23 234.39 236,466 +7.21(+3.17%)
Oct 15, 2024 226.99 230.48 225.25 227.18 144,202 -0.67(-0.29%)
Oct 14, 2024 226.59 228.20 225.10 227.85 95,841 +1.67(+0.74%)
Oct 11, 2024 220.99 226.53 220.99 226.18 107,829 +6.13(+2.79%)
Oct 10, 2024 218.75 220.42 218.12 220.05 159,495 -1.83(-0.82%)
Oct 09, 2024 220.15 223.55 220.15 221.88 201,733 +1.74(+0.79%)
Oct 08, 2024 222.41 223.38 219.74 220.14 258,818 -0.89(-0.40%)
Oct 07, 2024 219.37 222.30 219.32 221.03 183,933 -0.83(-0.37%)
Oct 04, 2024 224.82 224.82 219.91 221.86 186,934 +0.88(+0.40%)
Oct 03, 2024 221.80 221.80 218.91 220.98 136,834 -1.17(-0.53%)
Oct 02, 2024 223.17 224.82 221.69 222.15 144,663 -1.28(-0.57%)
Oct 01, 2024 222.56 223.81 218.93 223.43 161,041 +0.30(+0.13%)
Sep 30, 2024 222.03 223.95 220.52 223.13 248,020 +0.07(+0.03%)
Sep 27, 2024 223.55 226.31 222.29 223.06 253,524 +1.14(+0.51%)
Sep 26, 2024 223.24 224.24 221.74 221.92 124,636 +1.72(+0.78%)
Sep 25, 2024 223.67 223.67 219.61 220.20 178,303 -2.26(-1.02%)
Sep 24, 2024 223.20 225.65 222.35 222.46 191,334 -2.31(-1.03%)
Sep 23, 2024 222.28 226.22 221.09 224.77 264,618 +6.00(+2.74%)
Sep 20, 2024 223.29 223.29 218.54 218.77 737,542 -5.28(-2.36%)
Sep 19, 2024 220.67 224.36 216.62 224.05 398,061 +9.18(+4.27%)
Sep 18, 2024 214.56 220.60 214.23 214.87 280,404 +1.40(+0.66%)
Sep 17, 2024 210.67 214.83 210.65 213.47 234,127 +4.66(+2.23%)
Sep 16, 2024 205.58 209.23 205.05 208.81 203,683 +4.83(+2.37%)
Sep 13, 2024 203.83 205.54 202.94 203.98 164,142 +1.96(+0.97%)
Sep 12, 2024 198.57 202.44 196.71 202.02 190,365 +4.58(+2.32%)
Sep 11, 2024 197.12 198.31 191.31 197.44 180,653 -0.34(-0.17%)
Sep 10, 2024 197.56 198.18 195.28 197.78 152,593 +0.54(+0.27%)
Sep 09, 2024 194.93 198.48 194.03 197.24 278,628 +3.63(+1.87%)
Sep 06, 2024 196.04 198.46 193.31 193.61 206,023 -1.86(-0.95%)
Sep 05, 2024 197.79 197.79 194.21 195.47 228,012 -2.94(-1.48%)
Sep 04, 2024 199.72 200.00 197.24 198.41 211,525 -0.14(-0.07%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.