Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Industrial Technologies (NY: AIT )

180.89 +1.95 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 178.93 181.01 177.77 180.89 448,122 +1.95(+1.09%)
Apr 25, 2024 185.00 186.00 177.68 178.94 557,312 -7.15(-3.84%)
Apr 24, 2024 185.87 187.67 184.66 186.09 288,876 -0.22(-0.12%)
Apr 23, 2024 185.06 186.82 184.93 186.31 277,401 +2.71(+1.48%)
Apr 22, 2024 184.51 185.18 183.36 183.60 283,397 +0.15(+0.08%)
Apr 19, 2024 184.15 185.82 182.04 183.45 269,562 -0.54(-0.29%)
Apr 18, 2024 185.36 187.17 183.72 183.99 221,618 -0.41(-0.22%)
Apr 17, 2024 189.20 189.91 183.96 184.40 267,791 -3.48(-1.85%)
Apr 16, 2024 188.15 189.07 186.27 187.88 218,898 -1.36(-0.72%)
Apr 15, 2024 193.08 193.08 187.84 189.24 225,979 -1.85(-0.97%)
Apr 12, 2024 191.19 192.07 189.52 191.09 210,567 -1.64(-0.85%)
Apr 11, 2024 192.22 192.86 190.22 192.73 183,591 +0.41(+0.21%)
Apr 10, 2024 192.49 196.15 191.79 192.32 264,047 -3.43(-1.75%)
Apr 09, 2024 197.23 198.67 193.40 195.75 159,707 -1.08(-0.55%)
Apr 08, 2024 197.69 198.56 196.50 196.83 152,110 +0.71(+0.36%)
Apr 05, 2024 194.56 196.97 194.33 196.12 195,047 +1.86(+0.96%)
Apr 04, 2024 196.78 197.94 193.75 194.26 198,121 -0.99(-0.51%)
Apr 03, 2024 193.30 196.92 193.30 195.25 291,651 +2.86(+1.49%)
Apr 02, 2024 194.34 194.47 191.60 192.39 320,604 -2.99(-1.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.