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 (%)
Feb 28, 2006	14.58	14.70	14.28	14.35	318,454	-0.23(-1.61%)
Feb 27, 2006	14.69	14.81	14.52	14.58	362,187	+0.14(+1.00%)
Feb 24, 2006	14.51	14.51	14.21	14.44	271,342	-0.01(-0.07%)
Feb 23, 2006	14.76	14.76	14.42	14.45	308,714	-0.36(-2.40%)
Feb 22, 2006	14.40	14.84	14.40	14.80	290,624	+0.48(+3.37%)
Feb 21, 2006	14.42	14.53	14.04	14.32	282,474	+0.17(+1.18%)
Feb 17, 2006	14.12	14.19	13.94	14.15	230,790	+0.07(+0.50%)
Feb 16, 2006	14.13	14.31	13.83	14.08	344,297	-0.05(-0.36%)
Feb 15, 2006	13.85	14.13	13.61	14.13	310,304	+0.30(+2.18%)
Feb 14, 2006	13.58	13.98	13.52	13.83	228,206	+0.31(+2.28%)
Feb 13, 2006	13.78	13.88	13.51	13.52	296,190	-0.30(-2.18%)
Feb 10, 2006	13.83	13.83	13.42	13.82	190,436	-0.04(-0.27%)
Feb 09, 2006	13.98	14.24	13.82	13.86	306,925	-0.05(-0.36%)
Feb 08, 2006	13.48	13.91	13.47	13.91	264,385	+0.45(+3.34%)
Feb 07, 2006	14.19	14.20	13.39	13.46	389,421	-0.76(-5.38%)
Feb 06, 2006	13.92	14.23	13.68	14.23	647,445	+0.29(+2.09%)
Feb 03, 2006	13.82	14.07	13.67	13.93	427,588	+0.03(+0.19%)
Feb 02, 2006	14.17	14.25	13.80	13.91	291,420	-0.33(-2.33%)

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.