Indicators

Applied Industrial Technologies (NY: AIT )

196.99 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2011	25.05	25.18	24.80	24.93	429,596	-0.45(-1.75%)
Jul 28, 2011	25.62	25.82	25.33	25.37	311,880	-0.17(-0.67%)
Jul 27, 2011	26.36	26.49	25.48	25.54	438,261	-0.91(-3.42%)
Jul 26, 2011	27.30	27.30	26.36	26.45	348,941	-0.91(-3.34%)
Jul 25, 2011	27.15	27.58	27.09	27.36	234,368	-0.13(-0.48%)
Jul 22, 2011	27.49	27.57	27.48	27.50	299,248	+0.12(+0.46%)
Jul 21, 2011	27.43	27.58	27.22	27.37	433,840	+0.11(+0.40%)
Jul 20, 2011	27.42	27.48	27.07	27.26	325,638	-0.05(-0.20%)
Jul 19, 2011	27.23	27.46	27.04	27.32	303,770	+0.36(+1.33%)
Jul 18, 2011	27.32	27.41	26.85	26.96	249,672	-0.47(-1.71%)
Jul 15, 2011	27.53	27.56	27.29	27.43	292,667	+0.06(+0.23%)
Jul 14, 2011	28.00	28.18	27.35	27.36	271,878	-0.52(-1.85%)
Jul 13, 2011	27.87	28.27	27.78	27.88	298,842	+0.20(+0.71%)
Jul 12, 2011	27.71	27.95	27.61	27.68	331,969	-0.14(-0.50%)
Jul 11, 2011	27.78	28.31	27.78	27.82	420,537	-0.34(-1.19%)
Jul 08, 2011	28.15	28.27	27.94	28.16	352,466	-0.29(-1.02%)
Jul 07, 2011	28.46	28.71	28.35	28.45	295,093	+0.21(+0.75%)
Jul 06, 2011	28.09	28.26	27.92	28.24	258,691	+0.12(+0.44%)
Jul 05, 2011	28.30	28.30	27.95	28.11	334,258	-0.23(-0.80%)

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.