Indicators

Applied Industrial Technologies (NY: AIT )

186.33 -0.71 (-0.38%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	41.70	42.28	41.64	42.24	131,886	+0.16(+0.37%)
Sep 27, 2013	41.88	42.29	41.88	42.09	147,986	-0.15(-0.35%)
Sep 26, 2013	41.69	42.28	41.69	42.23	90,826	+0.55(+1.32%)
Sep 25, 2013	42.00	42.27	41.54	41.68	241,095	-0.36(-0.86%)
Sep 24, 2013	42.14	42.23	41.89	42.05	185,887	-0.09(-0.21%)
Sep 23, 2013	42.16	42.35	41.98	42.14	165,464	-0.15(-0.35%)
Sep 20, 2013	42.40	42.41	42.10	42.28	473,819	+0.12(+0.29%)
Sep 19, 2013	42.13	42.40	41.97	42.16	74,704	+0.08(+0.19%)
Sep 18, 2013	41.65	42.32	41.38	42.08	134,123	+0.50(+1.20%)
Sep 17, 2013	40.91	41.62	40.71	41.58	187,109	+0.59(+1.44%)
Sep 16, 2013	41.24	41.26	40.95	40.99	69,640	+0.22(+0.54%)
Sep 13, 2013	41.00	41.00	40.59	40.77	75,330	-0.11(-0.26%)
Sep 12, 2013	41.13	41.20	40.85	40.87	84,326	-0.34(-0.82%)
Sep 11, 2013	41.13	41.29	41.05	41.21	96,623	+0.01(+0.02%)
Sep 10, 2013	40.86	41.23	40.83	41.20	139,479	+0.57(+1.41%)
Sep 09, 2013	39.98	40.72	39.94	40.63	178,148	+0.71(+1.77%)
Sep 06, 2013	40.45	40.45	39.64	39.92	193,078	-0.43(-1.06%)
Sep 05, 2013	39.57	40.37	39.53	40.35	201,350	+0.73(+1.84%)
Sep 04, 2013	38.95	39.63	38.95	39.62	164,870	+0.63(+1.62%)

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.