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 (%)
Nov 28, 2008	13.95	14.38	13.71	14.38	164,493	+0.38(+2.69%)
Nov 26, 2008	12.61	14.01	12.31	14.01	343,026	+1.21(+9.50%)
Nov 25, 2008	12.72	12.91	12.26	12.79	337,153	+0.20(+1.56%)
Nov 24, 2008	12.16	12.75	11.54	12.59	520,549	+0.66(+5.50%)
Nov 21, 2008	11.43	12.01	10.65	11.94	505,813	+0.72(+6.39%)
Nov 20, 2008	11.02	12.08	10.91	11.22	705,097	+0.09(+0.81%)
Nov 19, 2008	12.21	12.35	11.12	11.13	459,169	-1.09(-8.89%)
Nov 18, 2008	12.68	12.80	11.48	12.22	632,400	-0.40(-3.17%)
Nov 17, 2008	12.29	13.10	12.13	12.62	445,905	+0.23(+1.89%)
Nov 14, 2008	13.42	13.67	12.38	12.38	0	-1.38(-10.03%)
Nov 13, 2008	12.99	13.79	12.09	13.76	643,130	+0.77(+5.92%)
Nov 12, 2008	13.17	13.52	12.99	12.99	540,479	-0.39(-2.93%)
Nov 11, 2008	13.41	14.01	13.29	13.39	403,997	-0.20(-1.50%)
Nov 10, 2008	14.61	14.62	13.43	13.59	234,330	-0.60(-4.20%)
Nov 07, 2008	13.92	14.41	13.73	14.19	0	+0.44(+3.18%)
Nov 06, 2008	14.13	14.35	13.75	13.75	343,910	-0.50(-3.50%)
Nov 05, 2008	14.70	14.90	14.17	14.25	321,636	-0.64(-4.31%)
Nov 04, 2008	15.13	15.16	14.43	14.89	401,685	-0.16(-1.05%)

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.