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 (%)
May 31, 2006 12.33 12.70 12.25 12.45 876,672 +0.30(+2.44%)
May 30, 2006 12.40 12.42 12.09 12.16 608,387 -0.42(-3.31%)
May 26, 2006 12.44 12.72 12.44 12.57 332,053 +0.14(+1.09%)
May 25, 2006 12.52 12.73 12.29 12.44 887,816 +0.15(+1.21%)
May 24, 2006 12.21 12.41 11.86 12.29 1,053,740 +0.10(+0.85%)
May 23, 2006 12.28 12.52 12.07 12.19 1,011,846 +0.22(+1.81%)
May 22, 2006 12.08 12.20 11.78 11.97 502,930 -0.11(-0.91%)
May 19, 2006 12.06 12.31 11.71 12.08 698,985 +0.02(+0.16%)
May 18, 2006 12.57 12.67 12.03 12.06 547,713 -0.43(-3.44%)
May 17, 2006 12.99 12.99 12.45 12.49 649,661 -0.57(-4.35%)
May 16, 2006 13.02 13.19 12.81 13.06 620,356 +0.02(+0.17%)
May 15, 2006 13.00 13.20 12.80 13.03 1,016,386 -0.33(-2.47%)
May 12, 2006 14.04 14.04 13.27 13.36 845,716 -0.67(-4.79%)
May 11, 2006 14.62 14.69 14.03 14.04 393,759 -0.57(-3.87%)
May 10, 2006 14.89 14.91 14.52 14.60 299,034 -0.24(-1.63%)
May 09, 2006 14.56 14.97 14.54 14.84 426,985 +0.29(+1.98%)
May 08, 2006 14.54 14.62 14.44 14.56 299,240 +0.01(+0.09%)
May 05, 2006 14.73 14.79 14.50 14.54 368,788 +0.05(+0.33%)
May 04, 2006 13.96 14.59 13.96 14.49 569,795 +0.61(+4.40%)
May 03, 2006 14.07 14.08 13.73 13.88 331,022 -0.19(-1.35%)
May 02, 2006 13.65 14.08 13.44 14.07 520,266 +0.76(+5.70%)
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.