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 (%)
Jan 31, 2006	14.29	14.30	13.87	14.25	361,193	-0.09(-0.65%)
Jan 30, 2006	14.20	14.55	14.20	14.35	315,473	+0.12(+0.85%)
Jan 27, 2006	14.29	14.52	14.20	14.23	310,503	-0.06(-0.40%)
Jan 26, 2006	13.88	14.30	13.76	14.28	329,984	+0.34(+2.40%)
Jan 25, 2006	13.75	14.03	13.68	13.95	340,718	+0.15(+1.07%)
Jan 24, 2006	13.63	13.85	13.57	13.80	366,163	+0.25(+1.86%)
Jan 23, 2006	13.52	13.60	13.26	13.55	464,761	+0.12(+0.87%)
Jan 20, 2006	14.10	14.10	13.36	13.43	473,905	-0.59(-4.23%)
Jan 19, 2006	13.62	14.15	13.47	14.03	505,711	+0.41(+3.00%)
Jan 18, 2006	13.36	13.68	13.20	13.62	903,680	+0.77(+6.03%)
Jan 17, 2006	12.28	12.89	12.28	12.84	529,963	+0.56(+4.56%)
Jan 13, 2006	12.18	12.37	12.17	12.28	95,019	+0.10(+0.80%)
Jan 12, 2006	12.39	12.46	12.11	12.18	217,670	-0.26(-2.13%)
Jan 11, 2006	12.80	12.91	12.19	12.45	334,158	-0.29(-2.26%)
Jan 10, 2006	12.24	12.78	12.24	12.74	482,850	+0.35(+2.84%)
Jan 09, 2006	12.09	12.41	12.09	12.39	187,455	+0.29(+2.41%)
Jan 06, 2006	12.11	12.24	11.96	12.09	219,459	+0.16(+1.32%)
Jan 05, 2006	12.02	12.04	11.79	11.94	291,817	-0.05(-0.45%)
Jan 04, 2006	11.80	12.05	11.71	11.99	253,849	+0.18(+1.56%)

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.