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, 2013	35.20	35.59	34.93	35.27	190,750	+0.24(+0.70%)
Feb 27, 2013	34.59	35.23	34.44	35.03	156,957	+0.44(+1.27%)
Feb 26, 2013	34.77	34.77	34.32	34.59	126,568	+0.03(+0.09%)
Feb 25, 2013	35.84	35.84	34.52	34.55	190,061	-1.06(-2.97%)
Feb 22, 2013	35.26	36.24	35.26	35.61	296,624	+0.61(+1.74%)
Feb 21, 2013	35.37	35.40	34.81	35.00	233,186	-0.37(-1.03%)
Feb 20, 2013	36.27	36.27	35.32	35.37	289,328	-0.98(-2.68%)
Feb 19, 2013	36.38	36.42	36.07	36.34	336,432	+0.01(+0.02%)
Feb 15, 2013	36.33	36.81	36.04	36.33	357,841	+0.18(+0.49%)
Feb 14, 2013	35.90	36.19	35.90	36.16	148,372	+0.10(+0.27%)
Feb 13, 2013	35.62	36.06	35.62	36.06	157,755	+0.30(+0.84%)
Feb 12, 2013	35.50	35.82	35.48	35.76	119,158	+0.21(+0.59%)
Feb 11, 2013	35.67	35.80	35.43	35.55	82,275	-0.19(-0.54%)
Feb 08, 2013	35.55	35.75	35.48	35.74	98,327	+0.27(+0.77%)
Feb 07, 2013	35.86	35.86	35.18	35.47	279,840	-0.37(-1.04%)
Feb 06, 2013	36.01	36.16	35.71	35.84	174,189	+0.10(+0.27%)
Feb 04, 2013	35.95	36.18	35.67	35.74	294,843	-0.51(-1.40%)

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.