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 (%)
Apr 29, 2022 102.73 104.83 101.23 102.18 239,912 -0.28(-0.28%)
Apr 28, 2022 101.02 103.72 96.43 102.46 323,488 +8.52(+9.07%)
Apr 27, 2022 93.56 95.08 92.81 93.94 172,466 +0.19(+0.20%)
Apr 26, 2022 95.48 96.87 93.51 93.76 170,462 -2.82(-2.92%)
Apr 25, 2022 96.86 96.96 94.31 96.58 173,525 -1.20(-1.23%)
Apr 22, 2022 100.48 100.48 97.19 97.78 141,257 -3.11(-3.09%)
Apr 21, 2022 101.82 101.97 99.87 100.89 165,085 +0.29(+0.29%)
Apr 20, 2022 98.13 101.62 98.13 100.60 309,008 +3.15(+3.24%)
Apr 19, 2022 96.03 97.79 95.09 97.45 164,380 +1.98(+2.08%)
Apr 18, 2022 95.24 96.35 95.00 95.46 132,967 -0.11(-0.11%)
Apr 14, 2022 97.64 98.44 95.43 95.57 175,770 -2.00(-2.05%)
Apr 13, 2022 97.13 98.19 97.00 97.57 157,119 +0.59(+0.60%)
Apr 12, 2022 96.78 98.69 96.78 96.99 164,781 +0.87(+0.90%)
Apr 11, 2022 97.11 98.28 95.96 96.12 194,316 -1.06(-1.09%)
Apr 08, 2022 98.59 99.64 97.12 97.18 193,818 -1.28(-1.30%)
Apr 07, 2022 99.26 99.58 98.28 98.46 225,722 -0.81(-0.82%)
Apr 06, 2022 98.41 101.44 98.41 99.27 274,313 +0.06(+0.06%)
Apr 05, 2022 100.77 101.04 99.03 99.21 279,661 -1.54(-1.53%)
Apr 04, 2022 101.10 101.24 98.86 100.75 171,858 -0.34(-0.34%)
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.