Indicators

Applied Industrial Technologies (NY: AIT )

196.99 +0.13 (+0.07%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.65	16.88	16.45	16.45	278,459	-0.14(-0.82%)
Jan 28, 2010	16.99	16.99	16.59	16.59	317,366	-0.39(-2.31%)
Jan 27, 2010	17.02	17.20	16.88	16.98	380,468	-0.11(-0.62%)
Jan 26, 2010	17.35	17.42	17.05	17.08	197,810	-0.33(-1.91%)
Jan 25, 2010	17.62	17.79	17.40	17.42	322,919	-0.11(-0.65%)
Jan 22, 2010	18.09	18.16	17.38	17.53	419,092	-0.50(-2.76%)
Jan 21, 2010	17.56	18.16	17.27	18.03	695,763	+0.54(+3.06%)
Jan 20, 2010	18.10	18.17	17.39	17.49	499,531	-0.85(-4.61%)
Jan 19, 2010	18.28	18.53	18.15	18.34	405,329	+0.03(+0.16%)
Jan 15, 2010	18.37	18.31	18.31	18.31	281,215	+0.01(+0.04%)
Jan 14, 2010	18.30	18.43	18.30	18.30	251,808	-0.05(-0.29%)
Jan 13, 2010	18.13	18.40	18.03	18.35	167,135	+0.30(+1.67%)
Jan 12, 2010	17.76	18.08	17.76	18.05	178,020	+0.11(+0.63%)
Jan 11, 2010	18.24	18.33	17.91	17.94	246,327	-0.26(-1.45%)
Jan 08, 2010	18.16	18.22	18.02	18.20	215,872	+0.08(+0.46%)
Jan 07, 2010	18.10	18.33	17.72	18.12	462,716	+0.44(+2.48%)
Jan 06, 2010	17.58	17.88	17.54	17.68	261,493	+0.17(+0.99%)
Jan 05, 2010	17.12	17.51	16.93	17.51	396,013	+0.41(+2.43%)

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.