Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	20.37	20.40	19.88	19.89	259,121	-0.47(-2.30%)
Dec 28, 2006	20.56	20.73	20.30	20.36	216,927	-0.26(-1.25%)
Dec 27, 2006	20.41	20.71	20.36	20.62	280,285	+0.36(+1.75%)
Dec 26, 2006	20.07	20.41	19.88	20.26	241,794	+0.23(+1.17%)
Dec 22, 2006	20.49	20.49	19.88	20.03	193,382	-0.35(-1.71%)
Dec 21, 2006	20.28	20.54	20.25	20.37	407,267	+0.08(+0.41%)
Dec 20, 2006	20.13	20.46	20.07	20.29	394,569	+0.20(+0.98%)
Dec 19, 2006	20.22	20.26	19.82	20.09	279,756	-0.20(-1.01%)
Dec 18, 2006	20.49	20.81	20.22	20.30	485,308	-0.14(-0.67%)
Dec 15, 2006	20.83	20.98	20.40	20.44	794,693	-0.39(-1.85%)
Dec 14, 2006	20.94	21.32	20.79	20.82	426,579	-0.15(-0.72%)
Dec 13, 2006	21.11	21.45	20.87	20.97	206,212	+0.05(+0.25%)
Dec 12, 2006	21.30	21.30	20.71	20.92	402,770	-0.42(-1.98%)
Dec 11, 2006	21.48	21.67	21.32	21.34	223,011	-0.14(-0.63%)
Dec 08, 2006	21.56	21.69	21.24	21.48	171,954	-0.17(-0.80%)
Dec 07, 2006	21.86	21.95	21.52	21.65	143,383	-0.21(-0.97%)
Dec 06, 2006	21.96	22.10	21.78	21.86	203,699	-0.14(-0.62%)
Dec 05, 2006	21.81	22.10	21.66	22.00	323,671	+0.33(+1.54%)
Dec 04, 2006	21.13	21.83	21.09	21.67	221,159	+0.53(+2.50%)

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.