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 27, 2009	11.92	12.53	11.85	12.16	0	+0.09(+0.75%)
Feb 26, 2009	12.14	12.35	12.03	12.07	434,243	+0.02(+0.19%)
Feb 25, 2009	12.17	12.35	11.84	12.05	746,274	-0.32(-2.56%)
Feb 24, 2009	12.17	12.46	11.88	12.37	627,809	+0.39(+3.28%)
Feb 23, 2009	12.48	12.48	11.78	11.98	558,350	-0.44(-3.53%)
Feb 20, 2009	12.24	12.72	12.12	12.41	0	-0.06(-0.48%)
Feb 19, 2009	12.50	12.82	12.38	12.47	472,650	-0.03(-0.24%)
Feb 18, 2009	12.80	12.87	12.25	12.50	501,570	-0.20(-1.60%)
Feb 17, 2009	12.36	12.93	12.21	12.71	686,513	-0.15(-1.17%)
Feb 13, 2009	13.24	13.45	12.78	12.86	380,901	-0.32(-2.46%)
Feb 12, 2009	12.76	13.26	12.73	13.18	383,254	+0.18(+1.39%)
Feb 11, 2009	13.12	13.36	12.75	13.00	464,762	+0.01(+0.06%)
Feb 10, 2009	13.32	13.56	12.89	12.99	646,918	-0.45(-3.37%)
Feb 09, 2009	13.08	13.54	12.92	13.45	352,980	+0.29(+2.24%)
Feb 06, 2009	12.58	13.34	12.51	13.15	388,849	+0.53(+4.18%)
Feb 05, 2009	12.39	12.82	12.25	12.62	530,303	+0.18(+1.46%)
Feb 04, 2009	12.32	12.83	12.32	12.44	701,294	-0.02(-0.18%)
Feb 03, 2009	12.05	12.56	11.76	12.47	711,227	+0.57(+4.82%)

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.