Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 35.37 35.63 35.06 35.57 286,227 +0.23(+0.64%)
Jan 30, 2013 35.44 35.51 35.09 35.34 217,656 -0.13(-0.36%)
Jan 29, 2013 35.32 35.54 35.20 35.47 451,765 +0.02(+0.07%)
Jan 28, 2013 35.72 35.78 35.35 35.45 306,222 -0.15(-0.43%)
Jan 25, 2013 35.52 35.77 35.28 35.60 289,339 +0.25(+0.71%)
Jan 24, 2013 35.35 35.60 34.97 35.35 539,713 -0.02(-0.05%)
Jan 23, 2013 35.60 35.65 35.35 35.37 142,228 -0.22(-0.61%)
Jan 22, 2013 35.32 35.59 35.16 35.58 205,286 +0.27(+0.76%)
Jan 18, 2013 35.04 35.32 35.04 35.32 191,490 +0.28(+0.81%)
Jan 17, 2013 34.75 35.08 34.75 35.03 230,933 +0.30(+0.86%)
Jan 16, 2013 34.60 34.85 34.42 34.73 185,258 +0.11(+0.30%)
Jan 15, 2013 34.17 34.74 34.17 34.63 136,457 +0.23(+0.66%)
Jan 14, 2013 34.46 34.46 34.25 34.40 95,155 -0.06(-0.19%)
Jan 11, 2013 34.41 34.60 34.10 34.47 307,663 +0.12(+0.35%)
Jan 10, 2013 35.06 35.06 34.00 34.35 308,133 -0.67(-1.92%)
Jan 09, 2013 34.90 35.21 34.73 35.02 152,741 +0.28(+0.82%)
Jan 08, 2013 35.08 35.08 34.39 34.73 243,802 -0.46(-1.31%)
Jan 07, 2013 35.23 35.50 35.07 35.20 140,637 -0.32(-0.91%)
Jan 04, 2013 35.64 35.66 35.40 35.52 128,984 +0.11(+0.32%)
Jan 03, 2013 35.29 35.54 35.09 35.41 288,169 +0.17(+0.48%)
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.