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 (%)
Dec 30, 2011	28.27	28.44	27.82	27.83	171,585	-0.57(-2.01%)
Dec 29, 2011	27.55	28.50	27.35	28.40	298,984	+0.99(+3.61%)
Dec 28, 2011	27.92	27.93	27.37	27.41	157,550	-0.55(-1.98%)
Dec 27, 2011	27.61	28.11	27.45	27.97	167,326	+0.17(+0.63%)
Dec 23, 2011	27.83	28.01	27.70	27.79	146,586	-0.02(-0.06%)
Dec 21, 2011	27.59	27.89	27.36	27.81	353,591	+0.10(+0.37%)
Dec 20, 2011	26.91	27.72	26.85	27.71	441,425	+1.10(+4.13%)
Dec 19, 2011	26.82	27.21	26.57	26.61	356,094	-0.06(-0.24%)
Dec 16, 2011	26.53	27.16	26.42	26.67	919,848	+0.26(+0.99%)
Dec 15, 2011	26.50	26.67	26.23	26.41	355,040	+0.33(+1.27%)
Dec 14, 2011	26.35	26.49	26.00	26.08	359,873	-0.49(-1.85%)
Dec 13, 2011	27.43	27.65	26.43	26.57	301,844	-0.61(-2.24%)
Dec 12, 2011	27.14	27.20	26.80	27.18	248,626	-0.33(-1.21%)
Dec 09, 2011	26.65	27.68	26.65	27.51	279,409	+0.86(+3.24%)
Dec 08, 2011	26.91	27.10	26.52	26.64	307,607	-0.62(-2.26%)
Dec 07, 2011	27.24	27.36	26.63	27.26	244,770	-0.18(-0.66%)
Dec 06, 2011	27.63	27.71	27.24	27.44	252,287	-0.09(-0.32%)
Dec 05, 2011	27.70	27.82	26.77	27.53	432,324	+0.25(+0.93%)
Dec 02, 2011	27.56	27.67	27.24	27.28	219,911	+0.13(+0.50%)

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.