Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 21.71 22.12 21.70 22.12 359,120 +0.50(+2.31%)
May 30, 2007 21.62 21.64 21.09 21.62 401,579 +0.00(+0.00%)
May 29, 2007 21.03 21.62 21.03 21.62 254,254 +0.70(+3.36%)
May 25, 2007 20.83 21.06 20.76 20.92 244,572 +0.14(+0.69%)
May 24, 2007 21.42 21.47 20.65 20.78 450,295 -0.67(-3.10%)
May 23, 2007 21.86 22.03 21.41 21.44 300,391 -0.35(-1.60%)
May 22, 2007 21.21 21.83 21.18 21.79 305,417 +0.50(+2.34%)
May 21, 2007 20.82 21.36 20.82 21.29 288,089 +0.48(+2.29%)
May 18, 2007 20.68 20.96 20.39 20.81 251,317 +0.17(+0.84%)
May 17, 2007 20.87 20.87 20.53 20.64 275,126 -0.24(-1.16%)
May 16, 2007 20.92 21.00 20.50 20.88 344,040 +0.07(+0.33%)
May 15, 2007 20.54 21.08 20.54 20.81 512,953 +0.27(+1.33%)
May 14, 2007 20.78 20.92 20.47 20.54 267,719 -0.24(-1.16%)
May 11, 2007 20.59 20.78 20.44 20.78 353,048 +0.33(+1.63%)
May 10, 2007 20.70 20.70 20.34 20.45 500,281 -0.42(-1.99%)
May 09, 2007 20.27 20.88 20.19 20.87 394,304 +0.52(+2.56%)
May 08, 2007 20.00 20.42 19.73 20.34 380,415 +0.20(+1.01%)
May 07, 2007 20.84 20.84 19.95 20.14 608,982 -0.29(-1.44%)
May 04, 2007 20.19 20.68 19.95 20.44 271,291 +0.24(+1.20%)
May 03, 2007 20.13 20.31 19.80 20.19 352,770 +0.02(+0.11%)
May 02, 2007 19.97 20.34 19.97 20.17 272,878 +0.15(+0.76%)
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.