Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 12.82 13.21 12.74 12.95 842,840 +0.31(+2.45%)
May 30, 2006 12.90 12.92 12.57 12.64 584,909 -0.43(-3.31%)
May 26, 2006 12.94 13.23 12.94 13.08 319,239 +0.14(+1.09%)
May 25, 2006 13.02 13.24 12.79 12.94 853,554 +0.15(+1.21%)
May 24, 2006 12.70 12.91 12.33 12.78 1,013,075 +0.11(+0.85%)
May 23, 2006 12.77 13.02 12.56 12.67 972,798 +0.23(+1.81%)
May 22, 2006 12.57 12.69 12.25 12.45 483,522 -0.11(-0.91%)
May 19, 2006 12.54 12.80 12.18 12.56 672,010 +0.02(+0.16%)
May 18, 2006 13.07 13.18 12.51 12.54 526,577 -0.45(-3.44%)
May 17, 2006 13.51 13.51 12.95 12.99 624,591 -0.59(-4.35%)
May 16, 2006 13.54 13.72 13.32 13.58 596,417 +0.02(+0.17%)
May 15, 2006 13.52 13.73 13.31 13.56 977,163 -0.34(-2.47%)
May 12, 2006 14.60 14.60 13.80 13.90 813,079 -0.70(-4.79%)
May 11, 2006 15.20 15.27 14.59 14.60 378,564 -0.59(-3.87%)
May 10, 2006 15.49 15.51 15.11 15.19 287,494 -0.25(-1.63%)
May 09, 2006 15.14 15.57 15.12 15.44 410,507 +0.30(+1.97%)
May 08, 2006 15.12 15.20 15.02 15.14 287,692 +0.01(+0.09%)
May 05, 2006 15.32 15.38 15.09 15.13 354,556 +0.05(+0.33%)
May 04, 2006 14.52 15.17 14.52 15.08 547,806 +0.64(+4.40%)
May 03, 2006 14.64 14.65 14.28 14.44 318,247 -0.20(-1.35%)
May 02, 2006 14.20 14.65 13.98 14.64 500,188 +0.79(+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.