Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

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

Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 54.50 54.59 53.17 53.61 314,845 -0.93(-1.71%)
Jan 30, 2017 55.16 55.16 53.61 54.54 407,484 -0.89(-1.60%)
Jan 27, 2017 57.03 57.03 55.30 55.43 384,540 -1.73(-3.03%)
Jan 26, 2017 58.53 59.11 56.23 57.16 393,502 +0.18(+0.31%)
Jan 25, 2017 56.63 57.43 56.45 56.98 307,136 +0.89(+1.58%)
Jan 24, 2017 55.39 56.23 55.16 56.10 239,503 +0.98(+1.77%)
Jan 23, 2017 54.94 55.21 54.10 55.12 196,982 -0.04(-0.08%)
Jan 20, 2017 54.90 55.34 54.81 55.16 155,449 +0.31(+0.57%)
Jan 19, 2017 55.03 55.12 54.59 54.85 244,530 -0.13(-0.24%)
Jan 18, 2017 54.14 55.65 53.70 54.99 199,390 +1.11(+2.06%)
Jan 17, 2017 54.10 54.41 53.66 53.88 202,926 -0.31(-0.57%)
Jan 13, 2017 54.19 54.19 54.19 0 +0.18(+0.33%)
Jan 12, 2017 54.19 54.23 53.08 54.01 134,977 -0.40(-0.73%)
Jan 11, 2017 54.10 54.68 53.88 54.41 292,941 +0.62(+1.15%)
Jan 10, 2017 53.08 53.79 52.95 53.79 312,513 +0.98(+1.85%)
Jan 09, 2017 52.73 53.06 52.28 52.81 201,295 -0.18(-0.33%)
Jan 06, 2017 53.26 53.48 52.73 52.99 153,044 -0.09(-0.17%)
Jan 05, 2017 53.66 53.83 52.41 53.08 198,970 -0.71(-1.32%)
Jan 04, 2017 53.52 53.92 53.26 53.79 290,667 +0.27(+0.50%)
Jan 03, 2017 53.12 53.75 52.15 53.52 348,990 +0.84(+1.60%)
Dec 30, 2016 52.68 52.68 52.68 0 -0.53(-1.00%)
Dec 29, 2016 53.39 53.68 52.86 53.21 131,582 -0.04(-0.08%)
Dec 28, 2016 54.14 54.37 52.86 53.26 204,812 -0.71(-1.31%)
Dec 27, 2016 54.45 54.68 53.92 53.97 190,062 -0.31(-0.57%)
Dec 23, 2016 54.28 54.28 54.28 0 +0.71(+1.32%)
Dec 22, 2016 54.77 55.03 53.48 53.57 294,227 -1.37(-2.50%)
Dec 21, 2016 55.25 55.52 54.81 54.94 211,948 -0.13(-0.24%)
Dec 20, 2016 54.54 55.12 54.45 55.08 237,960 +0.84(+1.55%)
Dec 19, 2016 53.39 54.41 53.39 54.23 389,766 +0.67(+1.24%)
Dec 16, 2016 55.12 55.39 53.39 53.57 1,140,150 -1.42(-2.58%)
Dec 15, 2016 54.32 54.99 54.14 54.99 309,005 +0.53(+0.98%)
Dec 14, 2016 54.85 55.43 54.32 54.45 228,036 -0.40(-0.73%)
Dec 13, 2016 55.52 55.52 54.20 54.85 199,470 -0.40(-0.72%)
Dec 12, 2016 55.16 55.56 54.85 55.25 153,664 +0.04(+0.08%)
Dec 09, 2016 54.45 55.21 54.10 55.21 219,734 +0.75(+1.38%)
Dec 08, 2016 54.45 54.77 54.10 54.45 342,918 +0.13(+0.25%)
Dec 07, 2016 54.41 54.81 54.10 54.32 330,301 -0.09(-0.16%)
Dec 06, 2016 53.75 54.59 53.66 54.41 244,813 +0.58(+1.07%)
Dec 05, 2016 53.75 54.06 53.50 53.83 208,102 +0.49(+0.91%)
Dec 02, 2016 53.48 54.06 53.30 53.35 162,712 -0.27(-0.50%)
Dec 01, 2016 53.39 54.32 52.81 53.61 257,271 +0.53(+1.00%)
Nov 30, 2016 53.21 54.01 52.55 53.08 305,551 +0.62(+1.18%)
Nov 29, 2016 52.50 52.86 51.85 52.46 204,099 -0.27(-0.50%)
Nov 28, 2016 53.21 53.35 52.46 52.73 204,198 -0.71(-1.33%)
Nov 25, 2016 53.21 53.48 53.04 53.43 48,962 +0.31(+0.58%)
Nov 23, 2016 53.12 53.12 53.12 0 +0.71(+1.35%)
Nov 22, 2016 51.88 52.57 51.88 52.41 215,338 +0.67(+1.29%)
Nov 21, 2016 51.00 52.24 50.77 51.75 273,691 +0.89(+1.74%)
Nov 18, 2016 50.77 50.91 50.24 50.86 211,354 +0.35(+0.70%)
Nov 17, 2016 50.24 50.91 50.21 50.51 148,111 +0.27(+0.53%)
Nov 16, 2016 50.06 50.46 49.75 50.24 167,271 +0.18(+0.35%)
Nov 15, 2016 49.44 50.24 49.09 50.06 246,098 +0.35(+0.71%)
Nov 14, 2016 49.18 50.20 49.00 49.71 260,090 +1.02(+2.09%)
Nov 11, 2016 48.11 48.85 47.85 48.69 416,761 +0.84(+1.76%)
Nov 10, 2016 47.71 48.38 47.63 47.85 388,969 +0.69(+1.47%)
Nov 09, 2016 44.33 47.18 44.33 47.16 405,378 +2.29(+5.11%)
Nov 08, 2016 44.51 45.39 44.46 44.86 335,859 +0.53(+1.19%)
Nov 07, 2016 43.94 44.42 43.94 44.33 419,975 +0.93(+2.13%)
Nov 04, 2016 43.10 43.71 42.97 43.41 262,263 +0.31(+0.72%)
Nov 03, 2016 43.41 43.45 42.88 43.10 190,633 -0.22(-0.51%)
Nov 02, 2016 43.80 44.38 43.30 43.32 224,722 -0.66(-1.50%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.