NYSE, AIT End of Day and Historical Stock Data [Applied Industrial Technologies]

AIT

Applied Industrial Technologies

08/20/2019

LAST: 53.54	CHANGE: 0.32	OPEN: 53.69	HIGH: 53.83	ASK: 58.15	VOLUME: 334,700
LAST: 53.54	CHANGE(%): 0.59	PREV: 53.86	LOW: 53.26	BID: 58.10	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08/20/19	53.69	53.83	53.26	53.54	334,700
08/19/19	53.91	54.34	53.51	53.86	280,300
08/16/19	52.84	53.53	52.80	53.20	164,000
08/15/19	53.04	53.45	52.13	52.52	288,800
08/14/19	49.60	55.31	49.45	52.77	553,000
08/13/19	53.99	55.32	53.58	53.87	395,500
08/12/19	54.73	54.94	54.10	54.23	164,400
08/09/19	56.75	56.75	55.23	55.34	177,400
08/08/19	55.46	57.19	55.43	56.88	212,900
08/07/19	55.20	55.47	54.39	55.00	244,200

COMPANY PROFILE

NYSE, AIT - Applied Industrial Technologies

In this annual report on Form 10-K, ?Applied? refers to Applied Industrial Technologies, Inc., an Ohio corporation. References to ?we,? ?us,? ?our,? and ?the company? refer to Applied and its subsidiaries. The company is one of North America?s leading industrial product distributors. In addition, we provide fluid power, mechanical, and rubber shop services. We offer technical application support for our products and provide creative solutions to help customers minimize downtime and reduce overall procurement costs. Although we do not generally manufacture the products we sell, we do assemble and repair various products and systems. Our customers are primarily North American companies, who use our products to maintain and to repair their machinery and equipment. We also sell for original equipment manufacturing uses. Applied and its predecessor companies have engaged in this business since 1923, when The Ohio Ball Bearing Company was formed. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Consumer Durables
Industry:	Industrial Specialties
P/E Ratio:	19.04
PEG Ratio:	1.7
EPS:	3.4
DivYield:	1.79
PtB:	3.42
PtS:	0.98
EBITDA:	214.27M
Shares:	39.07M
Market Cap:	2.09B
52wk range:	49.45 - 82.35

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jan 02, 1990

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	7,949	-54	0.68
DJI	25,962	-173	0.66
SP500	2,901	-23	0.79
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,496	-17	1.11
BDI	1,200	49	4.26
HSI	30,063	-253	0.83