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 (%)
Jan 31, 2011	24.72	24.88	24.46	24.46	430,914	-0.15(-0.60%)
Jan 28, 2011	25.25	25.29	24.59	24.61	602,446	-0.69(-2.72%)
Jan 27, 2011	25.04	25.45	24.92	25.30	498,545	+0.29(+1.14%)
Jan 26, 2011	24.49	25.25	24.49	25.01	343,288	+0.53(+2.15%)
Jan 25, 2011	23.99	24.91	23.99	24.49	674,227	+0.65(+2.72%)
Jan 24, 2011	24.50	24.64	23.78	23.84	675,529	-0.56(-2.28%)
Jan 21, 2011	26.62	26.98	24.12	24.39	1,845,141	-1.88(-7.15%)
Jan 20, 2011	25.99	26.38	25.73	26.27	570,179	+0.08(+0.30%)
Jan 19, 2011	26.47	26.61	26.06	26.20	383,542	-0.34(-1.28%)
Jan 18, 2011	26.42	26.71	26.30	26.54	411,498	-0.01(-0.03%)
Jan 14, 2011	25.64	26.54	25.64	26.54	495,920	+0.92(+3.59%)
Jan 13, 2011	25.36	25.62	25.25	25.62	369,200	+0.33(+1.31%)
Jan 12, 2011	25.52	25.59	25.19	25.29	188,683	+0.04(+0.15%)
Jan 11, 2011	24.99	25.41	24.94	25.25	311,987	+0.46(+1.87%)
Jan 10, 2011	24.68	24.90	24.44	24.79	337,954	+0.02(+0.09%)
Jan 07, 2011	24.90	25.05	24.40	24.77	244,991	-0.05(-0.19%)
Jan 06, 2011	25.14	25.14	24.70	24.81	211,879	-0.29(-1.17%)
Jan 05, 2011	24.89	25.13	24.86	25.11	245,985	+0.15(+0.62%)
Jan 04, 2011	25.57	25.58	24.74	24.95	438,457	-0.56(-2.21%)

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.