Applied Industrial Technologies (NY: AIT )

82.94 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 21.30 21.47 20.99 21.30 148,700 +0.00(+0.00%)
Nov 29, 2005 20.64 21.38 20.61 21.30 178,700 +0.83(+4.04%)
Nov 28, 2005 21.30 21.30 20.41 20.47 110,200 -0.86(-4.03%)
Nov 25, 2005 20.99 21.41 20.96 21.33 22,600 +0.37(+1.78%)
Nov 23, 2005 21.33 21.37 20.88 20.96 103,200 -0.38(-1.78%)
Nov 22, 2005 22.07 22.07 21.33 21.34 121,300 -0.76(-3.44%)
Nov 21, 2005 21.54 22.17 21.47 22.10 98,500 +0.53(+2.44%)
Nov 18, 2005 21.05 21.66 21.05 21.57 180,900 +0.57(+2.70%)
Nov 17, 2005 20.50 21.07 20.50 21.01 130,300 +0.44(+2.14%)
Nov 16, 2005 20.97 21.04 20.43 20.57 201,800 -0.35(-1.69%)
Nov 15, 2005 21.86 21.86 20.90 20.92 209,400 -1.05(-4.76%)
Nov 14, 2005 22.00 22.26 21.81 21.97 122,200 -0.09(-0.39%)
Nov 11, 2005 21.60 22.37 21.60 22.05 158,300 +0.39(+1.78%)
Nov 10, 2005 21.03 21.73 20.93 21.67 159,900 +0.50(+2.36%)
Nov 09, 2005 20.83 21.25 20.57 21.17 284,500 +0.34(+1.63%)
Nov 08, 2005 21.60 21.60 20.67 20.83 319,000 -0.83(-3.85%)
Nov 07, 2005 21.51 21.85 21.47 21.66 161,600 +0.15(+0.68%)
Nov 04, 2005 21.80 21.80 21.17 21.51 140,700 -0.27(-1.22%)
Nov 03, 2005 21.80 22.13 21.68 21.78 142,800 +0.11(+0.52%)
Nov 02, 2005 21.32 21.72 21.27 21.67 152,100 +0.34(+1.59%)
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.