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 (%)
Dec 31, 2007	22.16	22.31	21.64	21.90	309,035	-0.23(-1.02%)
Dec 28, 2007	22.04	22.97	22.04	22.13	342,562	+0.11(+0.48%)
Dec 27, 2007	23.55	23.58	22.02	22.02	385,613	-1.57(-6.65%)
Dec 26, 2007	23.35	23.98	23.35	23.59	358,730	+0.11(+0.48%)
Dec 24, 2007	23.58	23.77	23.41	23.48	177,178	+0.01(+0.03%)
Dec 21, 2007	23.41	23.69	22.99	23.47	799,328	+0.45(+1.93%)
Dec 20, 2007	23.02	23.24	22.60	23.02	429,097	+0.00(+0.00%)
Dec 19, 2007	22.46	23.10	22.16	23.02	352,369	+0.61(+2.73%)
Dec 18, 2007	21.82	22.42	21.42	22.41	310,493	+0.90(+4.17%)
Dec 17, 2007	21.66	21.98	21.47	21.51	504,369	-0.45(-2.06%)
Dec 14, 2007	22.41	22.64	21.94	21.97	326,527	-0.71(-3.13%)
Dec 13, 2007	21.77	22.76	21.65	22.68	280,093	+0.67(+3.05%)
Dec 12, 2007	22.36	22.64	21.54	22.00	388,281	+0.29(+1.36%)
Dec 11, 2007	22.96	22.98	21.56	21.71	456,290	-1.18(-5.14%)
Dec 10, 2007	23.05	23.06	22.56	22.89	259,738	-0.17(-0.72%)
Dec 07, 2007	23.67	23.67	22.91	23.05	312,083	-0.60(-2.52%)
Dec 06, 2007	22.49	23.67	22.49	23.65	322,949	+1.17(+5.20%)
Dec 05, 2007	22.59	22.80	22.22	22.48	351,176	+0.27(+1.22%)
Dec 04, 2007	21.63	22.52	21.51	22.21	378,345	+0.33(+1.52%)

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.