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 (%)
Sep 29, 2006	19.04	19.24	18.39	18.41	558,720	-0.49(-2.59%)
Sep 28, 2006	18.84	19.10	18.74	18.90	575,948	+0.03(+0.16%)
Sep 27, 2006	18.49	18.94	18.49	18.87	356,489	+0.31(+1.67%)
Sep 26, 2006	18.37	18.76	18.24	18.56	441,039	+0.08(+0.41%)
Sep 25, 2006	18.01	18.62	17.77	18.49	371,729	+0.48(+2.64%)
Sep 22, 2006	18.12	18.21	17.74	18.01	352,381	-0.11(-0.58%)
Sep 21, 2006	18.98	19.02	17.94	18.12	739,748	-0.77(-4.08%)
Sep 20, 2006	18.49	19.11	18.48	18.89	417,052	+0.56(+3.05%)
Sep 19, 2006	18.39	18.51	17.88	18.33	467,014	-0.08(-0.45%)
Sep 18, 2006	18.34	18.68	18.31	18.41	399,029	-0.05(-0.29%)
Sep 15, 2006	18.36	18.78	18.22	18.46	550,239	+0.33(+1.83%)
Sep 14, 2006	18.26	18.26	17.93	18.13	572,635	-0.13(-0.70%)
Sep 13, 2006	17.39	18.45	17.39	18.26	561,768	+0.83(+4.76%)
Sep 12, 2006	17.02	17.46	16.91	17.43	420,233	+0.77(+4.62%)
Sep 11, 2006	16.60	16.83	16.56	16.66	294,998	+0.04(+0.23%)
Sep 08, 2006	16.69	16.82	16.57	16.62	260,011	+0.08(+0.50%)
Sep 07, 2006	16.71	16.81	16.49	16.54	414,137	-0.17(-0.99%)
Sep 06, 2006	17.23	17.32	16.67	16.71	266,638	-0.68(-3.91%)
Sep 05, 2006	17.23	17.43	16.99	17.39	263,324	+0.16(+0.92%)

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.