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 (%)
Feb 28, 2013 35.24 35.62 34.96 35.31 190,551 +0.24(+0.70%)
Feb 27, 2013 34.62 35.27 34.48 35.06 156,793 +0.44(+1.27%)
Feb 26, 2013 34.81 34.81 34.35 34.62 126,436 +0.03(+0.09%)
Feb 25, 2013 35.88 35.88 34.56 34.59 189,863 -1.06(-2.97%)
Feb 22, 2013 35.30 36.27 35.30 35.65 296,315 +0.61(+1.74%)
Feb 21, 2013 35.40 35.44 34.85 35.04 232,943 -0.37(-1.03%)
Feb 20, 2013 36.31 36.31 35.36 35.40 289,026 -0.98(-2.68%)
Feb 19, 2013 36.42 36.46 36.11 36.38 336,081 +0.01(+0.02%)
Feb 15, 2013 36.37 36.84 36.08 36.37 357,467 +0.18(+0.49%)
Feb 14, 2013 35.93 36.23 35.93 36.19 148,217 +0.10(+0.27%)
Feb 13, 2013 35.66 36.10 35.66 36.10 157,590 +0.30(+0.84%)
Feb 12, 2013 35.54 35.86 35.52 35.79 119,034 +0.21(+0.59%)
Feb 11, 2013 35.71 35.83 35.47 35.58 82,189 -0.19(-0.54%)
Feb 08, 2013 35.58 35.79 35.52 35.78 98,224 +0.28(+0.77%)
Feb 07, 2013 35.90 35.90 35.21 35.50 279,548 -0.37(-1.04%)
Feb 06, 2013 36.05 36.20 35.75 35.88 174,008 +0.10(+0.27%)
Feb 04, 2013 35.99 36.22 35.71 35.78 294,535 -0.51(-1.40%)
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.