Indicators

Applied Industrial Technologies (NY: AIT )

196.99 +0.13 (+0.07%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	18.22	18.49	18.08	18.11	723,688	-0.15(-0.83%)
Feb 27, 2007	19.96	19.96	18.07	18.26	579,772	-1.02(-5.28%)
Feb 26, 2007	19.82	19.82	19.23	19.28	602,832	-0.51(-2.56%)
Feb 23, 2007	19.76	19.85	19.39	19.79	318,444	-0.03(-0.15%)
Feb 22, 2007	20.29	20.29	19.39	19.82	337,792	+0.11(+0.57%)
Feb 21, 2007	19.49	19.74	19.27	19.70	382,053	+0.14(+0.69%)
Feb 20, 2007	19.13	19.61	18.87	19.57	332,888	+0.50(+2.61%)
Feb 16, 2007	19.10	19.23	18.79	19.07	319,769	-0.02(-0.12%)
Feb 15, 2007	18.87	19.21	18.64	19.09	299,228	+0.29(+1.52%)
Feb 14, 2007	18.72	19.02	18.53	18.80	283,126	+0.08(+0.40%)
Feb 13, 2007	19.05	19.09	18.59	18.73	346,020	-0.29(-1.51%)
Feb 12, 2007	18.93	19.14	18.80	19.02	413,935	+0.42(+2.27%)
Feb 09, 2007	19.04	19.09	18.42	18.59	313,010	-0.44(-2.30%)
Feb 08, 2007	18.99	19.13	18.91	19.03	325,335	+0.05(+0.28%)
Feb 07, 2007	18.75	19.11	18.51	18.98	677,439	+0.19(+1.00%)
Feb 06, 2007	18.72	18.81	18.53	18.79	268,616	+0.26(+1.38%)
Feb 05, 2007	18.75	18.83	18.43	18.53	302,276	-0.31(-1.64%)
Feb 02, 2007	19.02	19.02	18.74	18.84	205,405	-0.10(-0.52%)

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.