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

- Apartments

Recent Quotes

My Watchlist

Indicators

Applied Industrial Technologies (NY: AIT )

189.24 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2024	198.20	198.78	194.17	195.38	313,792	-2.17(-1.10%)
Mar 28, 2024	197.88	198.33	196.67	197.55	304,328	-0.33(-0.17%)
Mar 27, 2024	196.76	198.08	196.67	197.88	278,547	+2.36(+1.21%)
Mar 26, 2024	195.01	197.13	195.01	195.52	527,072	+0.43(+0.22%)
Mar 25, 2024	197.20	197.96	195.09	195.09	213,464	-2.10(-1.06%)
Mar 22, 2024	201.76	201.76	197.00	197.19	367,679	-3.82(-1.90%)
Mar 21, 2024	197.82	201.28	197.74	201.01	331,318	+4.21(+2.14%)
Mar 20, 2024	194.61	197.36	193.73	196.80	388,308	+2.11(+1.08%)
Mar 19, 2024	192.97	195.03	192.04	194.69	447,578	+2.00(+1.04%)
Mar 18, 2024	190.21	194.37	190.21	192.69	664,255	+3.21(+1.69%)
Mar 15, 2024	186.32	189.64	186.03	189.48	7,242,711	+2.44(+1.30%)
Mar 14, 2024	186.77	187.59	185.01	187.04	327,461	+1.39(+0.75%)
Mar 13, 2024	185.88	186.38	184.07	185.65	280,400	+0.39(+0.21%)
Mar 12, 2024	183.78	185.59	182.70	185.26	282,954	+2.64(+1.45%)
Mar 11, 2024	184.30	184.31	180.52	182.62	225,677	-2.39(-1.29%)
Mar 08, 2024	185.73	188.84	184.83	185.01	397,084	-0.14(-0.08%)
Mar 07, 2024	184.50	186.10	183.52	185.15	289,926	+1.20(+0.65%)
Mar 06, 2024	183.33	185.28	182.76	183.95	275,237	+1.65(+0.91%)
Mar 05, 2024	185.55	186.03	180.39	182.30	492,400	-3.99(-2.14%)
Mar 04, 2024	183.75	190.57	183.75	186.29	613,923	-6.08(-3.16%)
Mar 01, 2024	190.67	194.28	190.38	192.37	251,161	+2.48(+1.31%)
Feb 29, 2024	191.13	191.99	189.47	189.89	242,442	-1.04(-0.54%)
Feb 28, 2024	187.91	191.46	187.10	190.93	159,428	+2.11(+1.12%)
Feb 27, 2024	188.84	189.99	187.85	188.82	155,160	+1.18(+0.63%)
Feb 26, 2024	187.92	188.88	186.93	187.64	133,740	-0.95(-0.50%)
Feb 23, 2024	188.53	189.31	187.18	188.59	110,542	+0.72(+0.38%)
Feb 22, 2024	187.83	188.94	186.35	187.87	167,001	+1.59(+0.85%)
Feb 21, 2024	186.85	187.39	184.47	186.28	164,145	-0.26(-0.14%)
Feb 20, 2024	186.73	187.85	186.04	186.54	288,318	-2.50(-1.32%)
Feb 16, 2024	188.62	190.62	187.54	189.04	204,003	+0.20(+0.11%)
Feb 15, 2024	187.70	189.27	185.68	188.84	202,779	+2.49(+1.34%)
Feb 14, 2024	183.43	186.93	182.60	186.35	228,964	+4.64(+2.55%)
Feb 13, 2024	181.79	183.63	179.63	181.71	257,847	-5.03(-2.69%)
Feb 12, 2024	187.62	189.09	186.73	186.74	170,702	-0.81(-0.43%)
Feb 09, 2024	184.18	188.10	183.86	187.55	181,402	+3.37(+1.83%)
Feb 08, 2024	183.15	184.37	180.50	184.18	328,318	+1.28(+0.70%)
Feb 07, 2024	181.26	183.15	180.90	182.90	185,764	+2.57(+1.43%)
Feb 06, 2024	181.67	184.31	179.53	180.32	262,385	+1.28(+0.71%)
Feb 05, 2024	180.14	180.89	178.26	179.04	211,255	-3.51(-1.92%)
Feb 02, 2024	179.63	183.85	179.63	182.56	162,065	+1.26(+0.69%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Applied Industrial Technologies (NY: AIT )

Historical Prices