Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Applied Industrial Technologies (NY: AIT )

268.23 +3.22 (+1.22%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
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%)
Sep 03, 2024 203.40 205.12 198.37 198.55 238,913 -6.57(-3.20%)
Aug 30, 2024 204.21 206.46 203.06 205.12 263,534 +1.69(+0.83%)
Aug 29, 2024 204.83 207.68 201.75 203.43 445,302 -0.19(-0.09%)
Aug 28, 2024 204.45 205.85 203.01 203.62 204,770 -0.83(-0.41%)
Aug 27, 2024 206.12 208.07 204.35 204.45 158,436 -2.87(-1.38%)
Aug 26, 2024 210.18 212.62 207.09 207.32 221,293 -0.63(-0.30%)
Aug 23, 2024 203.71 210.79 203.71 207.95 368,836 +5.21(+2.57%)
Aug 22, 2024 204.71 205.80 202.39 202.74 220,637 -1.77(-0.87%)
Aug 21, 2024 200.61 205.07 200.53 204.51 289,372 +5.05(+2.53%)
Aug 20, 2024 198.84 199.93 197.44 199.46 256,800 +0.33(+0.17%)
Aug 19, 2024 201.79 202.50 198.40 199.13 230,363 -2.43(-1.21%)
Aug 16, 2024 199.91 203.09 198.28 201.56 378,837 +1.53(+0.76%)
Aug 15, 2024 193.07 202.72 189.18 200.03 373,086 +1.48(+0.75%)
Aug 14, 2024 198.04 199.20 195.88 198.55 243,832 +1.49(+0.75%)
Aug 13, 2024 195.62 197.30 193.53 197.06 163,989 +3.51(+1.82%)
Aug 12, 2024 196.63 196.63 192.84 193.55 163,576 -3.08(-1.57%)
Aug 09, 2024 196.39 197.32 193.65 196.63 333,724 +0.24(+0.12%)
Aug 08, 2024 195.55 197.32 193.14 196.39 252,151 +3.86(+2.01%)
Aug 07, 2024 198.21 199.08 192.29 192.53 209,837 -3.16(-1.62%)
Aug 06, 2024 192.49 198.55 191.06 195.69 247,818 +3.46(+1.80%)
Aug 05, 2024 189.77 197.52 188.36 192.23 361,046 -6.62(-3.33%)
Aug 02, 2024 198.58 200.95 195.65 198.85 321,799 -6.60(-3.21%)
Aug 01, 2024 217.09 218.78 203.64 205.45 381,283 -12.34(-5.66%)
Jul 31, 2024 218.23 222.74 216.46 217.78 333,704 +1.33(+0.61%)
Jul 30, 2024 216.66 217.82 215.45 216.46 222,047 +0.58(+0.27%)
Jul 29, 2024 215.27 216.62 214.06 215.88 249,882 +1.27(+0.59%)
Jul 26, 2024 212.75 215.92 211.06 214.61 265,334 +5.34(+2.55%)
Jul 25, 2024 205.50 211.78 205.50 209.27 254,519 +4.96(+2.43%)
Jul 24, 2024 207.67 210.08 204.24 204.31 212,813 -4.78(-2.29%)
Jul 23, 2024 205.89 210.06 205.89 209.09 201,461 +2.34(+1.13%)
Jul 22, 2024 205.35 207.01 201.76 206.75 304,100 +3.35(+1.65%)
Jul 19, 2024 207.64 207.85 201.37 203.40 411,201 -3.76(-1.82%)
Jul 18, 2024 207.42 211.79 206.21 207.16 252,110 -1.18(-0.57%)
Jul 17, 2024 208.99 211.33 206.65 208.34 375,604 -1.98(-0.94%)
Jul 16, 2024 204.11 211.74 203.93 210.32 431,733 +9.42(+4.69%)
Jul 15, 2024 195.11 202.67 194.29 200.90 280,304 +7.71(+3.99%)
Jul 12, 2024 194.43 195.38 193.01 193.19 267,196 +2.34(+1.22%)
Jul 11, 2024 189.65 192.58 188.77 190.85 236,315 +5.31(+2.86%)
Jul 10, 2024 183.76 186.63 181.87 185.54 325,771 +2.09(+1.14%)
Jul 09, 2024 187.75 188.31 183.17 183.46 446,799 -4.87(-2.59%)
Jul 08, 2024 190.01 191.58 188.02 188.33 350,675 -0.76(-0.40%)
Jul 05, 2024 190.38 190.65 188.93 189.09 170,608 -1.91(-1.00%)
Jul 03, 2024 192.18 192.95 190.92 190.99 100,354 -0.58(-0.30%)
Jul 02, 2024 189.85 192.39 189.03 191.57 184,216 +1.68(+0.88%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.