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, 2015	37.23	37.23	36.94	37.10	400,386	-0.05(-0.14%)
Feb 26, 2015	36.55	37.18	36.55	37.15	275,842	+0.62(+1.69%)
Feb 25, 2015	35.95	36.66	35.95	36.53	271,485	+0.63(+1.75%)
Feb 24, 2015	35.93	36.07	35.86	35.90	287,179	+0.00(+0.00%)
Feb 23, 2015	35.84	36.08	35.63	35.90	262,969	-0.11(-0.31%)
Feb 20, 2015	36.06	36.18	35.73	36.01	392,910	-0.12(-0.33%)
Feb 19, 2015	36.14	36.38	35.92	36.13	280,907	-0.03(-0.09%)
Feb 18, 2015	35.77	36.57	35.77	36.17	427,082	+0.23(+0.64%)
Feb 17, 2015	36.10	36.22	35.72	35.94	208,134	-0.14(-0.38%)
Feb 13, 2015	36.00	36.07	36.07	36.07	319,214	+0.08(+0.21%)
Feb 12, 2015	35.89	36.06	35.75	36.00	148,384	+0.34(+0.95%)
Feb 11, 2015	35.88	36.11	35.51	35.66	175,662	-0.22(-0.61%)
Feb 10, 2015	36.16	36.22	35.45	35.88	198,406	-0.18(-0.49%)
Feb 09, 2015	36.19	36.79	36.00	36.05	250,910	-0.13(-0.37%)
Feb 06, 2015	35.73	36.23	35.68	36.19	371,779	+0.48(+1.34%)
Feb 05, 2015	35.60	35.86	35.49	35.71	220,903	+0.13(+0.38%)
Feb 04, 2015	36.08	36.26	35.47	35.57	351,832	-0.68(-1.88%)
Feb 03, 2015	35.03	36.31	34.79	36.26	471,409	+1.52(+4.38%)

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.