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, 2005	9.340	9.753	9.340	9.706	403,322	+0.40(+4.29%)
Jan 28, 2005	9.407	9.518	9.136	9.307	353,628	-0.07(-0.75%)
Jan 27, 2005	9.391	9.491	9.260	9.377	311,288	-0.08(-0.85%)
Jan 26, 2005	9.357	9.458	9.273	9.458	351,242	+0.11(+1.22%)
Jan 25, 2005	9.223	9.605	9.223	9.344	361,380	+0.17(+1.90%)
Jan 24, 2005	9.478	9.508	9.146	9.169	299,162	-0.29(-3.08%)
Jan 21, 2005	9.478	9.595	9.424	9.461	352,037	-0.02(-0.18%)
Jan 20, 2005	9.625	9.625	9.357	9.478	468,920	-0.15(-1.53%)
Jan 19, 2005	9.693	9.884	9.575	9.625	670,283	-0.07(-0.73%)
Jan 18, 2005	9.200	10.06	9.119	9.696	1,400,001	+0.54(+5.90%)
Jan 14, 2005	8.391	9.156	8.368	9.156	1,893,172	+1.38(+17.77%)
Jan 13, 2005	7.875	8.016	7.640	7.774	701,491	-0.07(-0.94%)
Jan 12, 2005	7.915	7.952	7.663	7.848	449,042	-0.07(-0.85%)
Jan 11, 2005	8.150	8.254	7.898	7.915	418,430	-0.26(-3.24%)
Jan 10, 2005	7.781	8.301	7.771	8.180	588,585	+0.17(+2.09%)
Jan 07, 2005	8.334	8.338	8.012	8.012	448,843	-0.27(-3.28%)
Jan 06, 2005	8.368	8.502	8.234	8.284	303,734	+0.06(+0.69%)
Jan 05, 2005	8.532	8.532	8.227	8.227	346,472	-0.30(-3.50%)
Jan 04, 2005	8.720	8.753	8.455	8.525	357,007	-0.17(-2.00%)

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.