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 28, 2005	9.598	9.729	9.457	9.498	346,682	-0.11(-1.19%)
Feb 25, 2005	9.374	9.642	9.256	9.612	347,278	+0.20(+2.14%)
Feb 24, 2005	9.239	9.410	8.924	9.410	306,527	+0.19(+2.04%)
Feb 23, 2005	9.239	9.441	9.072	9.223	346,682	+0.03(+0.29%)
Feb 22, 2005	9.732	9.742	9.068	9.196	324,418	-0.54(-5.51%)
Feb 18, 2005	9.816	9.826	9.659	9.732	197,195	-0.08(-0.82%)
Feb 17, 2005	9.964	9.971	9.773	9.813	320,840	-0.15(-1.51%)
Feb 16, 2005	9.763	10.07	9.726	9.964	323,225	+0.20(+2.06%)
Feb 15, 2005	9.763	9.846	9.692	9.763	245,102	-0.00(-0.03%)
Feb 14, 2005	9.625	9.793	9.622	9.766	254,247	+0.02(+0.24%)
Feb 11, 2005	9.414	9.816	9.320	9.742	307,124	+0.20(+2.15%)
Feb 10, 2005	9.474	9.598	9.323	9.538	261,602	+0.11(+1.17%)
Feb 09, 2005	9.836	9.840	9.424	9.427	225,025	-0.41(-4.13%)
Feb 08, 2005	9.843	9.977	9.826	9.833	247,687	-0.01(-0.10%)
Feb 07, 2005	9.830	9.914	9.736	9.843	223,435	+0.01(+0.14%)
Feb 04, 2005	9.541	9.860	9.514	9.830	267,764	+0.23(+2.45%)
Feb 03, 2005	9.575	9.672	9.387	9.595	209,520	+0.07(+0.74%)
Feb 02, 2005	9.407	9.655	9.357	9.524	334,357	+0.07(+0.78%)

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.