Indicators

Applied Industrial Technologies (NY: AIT )

195.56 -3.51 (-1.76%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	18.26	18.56	18.16	18.50	428,435	+0.08(+0.41%)
Jan 30, 2007	18.40	18.53	18.24	18.43	347,863	+0.09(+0.49%)
Jan 29, 2007	18.47	18.47	18.15	18.34	454,939	-0.21(-1.14%)
Jan 26, 2007	18.31	18.62	18.04	18.55	573,146	+0.24(+1.32%)
Jan 25, 2007	18.34	18.34	17.92	18.31	535,643	-0.03(-0.16%)
Jan 24, 2007	17.98	18.56	17.98	18.34	621,383	+0.35(+1.97%)
Jan 23, 2007	17.73	18.26	17.62	17.98	487,274	+0.25(+1.40%)
Jan 22, 2007	17.90	18.00	17.56	17.73	444,072	-0.12(-0.68%)
Jan 19, 2007	18.23	18.25	17.23	17.85	960,633	-0.38(-2.07%)
Jan 18, 2007	18.68	19.13	18.01	18.23	1,197,180	-1.91(-9.48%)
Jan 17, 2007	20.00	20.22	19.88	20.14	306,252	+0.14(+0.68%)
Jan 16, 2007	20.22	20.22	19.79	20.00	218,657	-0.11(-0.53%)
Jan 12, 2007	20.10	20.34	20.02	20.11	171,612	+0.07(+0.34%)
Jan 11, 2007	19.49	20.29	19.49	20.04	314,998	+0.60(+3.11%)
Jan 10, 2007	19.60	19.67	19.39	19.44	337,792	-0.30(-1.53%)
Jan 09, 2007	19.48	19.82	19.17	19.74	251,389	+0.29(+1.51%)
Jan 08, 2007	19.36	19.70	19.09	19.45	293,663	-0.06(-0.31%)
Jan 05, 2007	19.48	19.94	19.31	19.51	327,720	-0.54(-2.71%)
Jan 04, 2007	19.97	20.14	19.48	20.05	306,252	+0.11(+0.53%)

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.