Applied Industrial Technologies (NY: AIT )

214.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 21.34 21.49 20.85 21.09 320,830 -0.22(-1.02%)
Dec 28, 2007 21.23 22.13 21.23 21.31 355,637 +0.10(+0.48%)
Dec 27, 2007 22.69 22.71 21.21 21.21 400,330 -1.51(-6.65%)
Dec 26, 2007 22.49 23.10 22.49 22.72 372,421 +0.11(+0.48%)
Dec 24, 2007 22.71 22.90 22.55 22.61 183,940 +0.01(+0.03%)
Dec 21, 2007 22.55 22.82 22.14 22.61 829,836 +0.43(+1.93%)
Dec 20, 2007 22.18 22.39 21.77 22.18 445,475 +0.00(+0.00%)
Dec 19, 2007 21.63 22.25 21.35 22.18 365,818 +0.59(+2.73%)
Dec 18, 2007 21.01 21.60 20.64 21.59 322,343 +0.87(+4.17%)
Dec 17, 2007 20.87 21.17 20.68 20.72 523,619 -0.44(-2.06%)
Dec 14, 2007 21.59 21.81 21.13 21.16 338,990 -0.68(-3.13%)
Dec 13, 2007 20.97 21.92 20.85 21.84 290,783 +0.65(+3.05%)
Dec 12, 2007 21.54 21.81 20.75 21.20 403,101 +0.28(+1.36%)
Dec 11, 2007 22.11 22.13 20.77 20.91 473,706 -1.13(-5.14%)
Dec 10, 2007 22.21 22.21 21.73 22.05 269,651 -0.16(-0.72%)
Dec 07, 2007 22.80 22.80 22.07 22.21 323,994 -0.57(-2.52%)
Dec 06, 2007 21.67 22.80 21.67 22.78 335,275 +1.13(+5.20%)
Dec 05, 2007 21.76 21.97 21.41 21.65 364,579 +0.26(+1.22%)
Dec 04, 2007 20.84 21.70 20.72 21.39 392,786 +0.32(+1.52%)
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.