Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 10.32 10.40 10.17 10.32 306,876 +0.00(+0.00%)
Nov 29, 2005 10.00 10.36 9.988 10.32 368,788 +0.40(+4.04%)
Nov 28, 2005 10.32 10.32 9.891 9.921 227,422 -0.42(-4.03%)
Nov 25, 2005 10.17 10.38 10.16 10.34 46,640 +0.18(+1.78%)
Nov 23, 2005 10.34 10.35 10.12 10.16 212,976 -0.18(-1.78%)
Nov 22, 2005 10.69 10.69 10.34 10.34 250,330 -0.37(-3.44%)
Nov 21, 2005 10.44 10.74 10.41 10.71 203,277 +0.26(+2.44%)
Nov 18, 2005 10.20 10.50 10.20 10.45 373,328 +0.27(+2.70%)
Nov 17, 2005 9.933 10.21 9.933 10.18 268,903 +0.21(+2.14%)
Nov 16, 2005 10.16 10.20 9.901 9.966 416,460 -0.17(-1.69%)
Nov 15, 2005 10.59 10.59 10.13 10.14 432,144 -0.51(-4.77%)
Nov 14, 2005 10.66 10.79 10.57 10.64 252,187 -0.04(-0.39%)
Nov 11, 2005 10.47 10.84 10.47 10.69 326,688 +0.19(+1.78%)
Nov 10, 2005 10.19 10.53 10.14 10.50 329,990 +0.24(+2.36%)
Nov 09, 2005 10.09 10.30 9.969 10.26 587,130 +0.16(+1.63%)
Nov 08, 2005 10.47 10.47 10.01 10.09 658,329 -0.40(-3.85%)
Nov 07, 2005 10.42 10.59 10.40 10.50 333,498 +0.07(+0.68%)
Nov 04, 2005 10.56 10.56 10.26 10.42 290,366 -0.13(-1.22%)
Nov 03, 2005 10.56 10.72 10.51 10.55 294,700 +0.05(+0.52%)
Nov 02, 2005 10.33 10.52 10.30 10.50 313,893 +0.16(+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.