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 (%)
Jul 31, 2006	17.71	17.90	17.42	17.60	300,156	-0.11(-0.64%)
Jul 28, 2006	17.09	17.76	16.96	17.71	303,867	+0.88(+5.25%)
Jul 27, 2006	17.48	17.74	16.68	16.83	638,478	-0.55(-3.17%)
Jul 26, 2006	17.36	17.65	16.94	17.38	483,695	-0.11(-0.60%)
Jul 25, 2006	17.27	17.66	17.07	17.48	666,572	+0.16(+0.91%)
Jul 24, 2006	16.71	17.91	16.89	17.33	573,146	+0.62(+3.70%)
Jul 21, 2006	16.97	16.97	16.21	16.71	598,855	-0.26(-1.56%)
Jul 20, 2006	18.87	19.22	16.83	16.97	1,004,762	-0.49(-2.81%)
Jul 19, 2006	16.26	18.21	16.31	17.46	817,379	+1.21(+7.43%)
Jul 18, 2006	15.93	16.31	15.72	16.25	567,580	+0.48(+3.01%)
Jul 17, 2006	16.04	16.30	15.66	15.78	354,091	-0.48(-2.97%)
Jul 14, 2006	16.45	16.56	15.82	16.26	494,827	-0.34(-2.05%)
Jul 13, 2006	17.36	17.39	16.53	16.60	443,542	-0.75(-4.35%)
Jul 12, 2006	17.84	17.94	17.33	17.36	557,641	-0.51(-2.83%)
Jul 11, 2006	17.54	17.89	17.22	17.86	589,446	+0.18(+1.02%)
Jul 10, 2006	17.63	17.97	17.48	17.68	330,768	-0.01(-0.04%)
Jul 07, 2006	18.04	18.11	17.58	17.69	278,025	-0.44(-2.41%)
Jul 06, 2006	18.07	18.47	17.94	18.13	306,252	+0.30(+1.69%)
Jul 05, 2006	18.45	18.46	17.65	17.82	511,392	-0.68(-3.67%)

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.