Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 16.57 16.76 16.42 16.48 295,268 -0.11(-0.67%)
Jul 30, 2009 16.51 16.76 16.35 16.59 254,228 +0.43(+2.67%)
Jul 29, 2009 16.13 16.42 16.05 16.16 249,833 -0.25(-1.50%)
Jul 28, 2009 16.08 16.44 15.99 16.40 282,523 +0.28(+1.76%)
Jul 27, 2009 16.08 16.18 15.93 16.12 134,976 +0.01(+0.05%)
Jul 24, 2009 16.01 16.21 15.84 16.11 656 +0.01(+0.09%)
Jul 23, 2009 15.31 16.18 15.19 16.10 312,732 +0.73(+4.75%)
Jul 22, 2009 15.14 15.45 15.11 15.37 127,563 +0.11(+0.73%)
Jul 21, 2009 15.27 15.31 14.96 15.25 175,074 +0.08(+0.54%)
Jul 20, 2009 15.20 15.26 14.92 15.17 255,667 +0.09(+0.59%)
Jul 17, 2009 15.24 15.25 14.99 15.08 272,782 -0.14(-0.93%)
Jul 16, 2009 14.93 15.29 14.76 15.22 227,091 +0.25(+1.69%)
Jul 15, 2009 14.65 15.01 14.56 14.97 225,591 +0.56(+3.88%)
Jul 14, 2009 14.14 14.49 14.11 14.41 209,307 +0.20(+1.42%)
Jul 13, 2009 13.75 14.23 13.75 14.21 353,475 +0.22(+1.54%)
Jul 10, 2009 13.66 14.02 13.49 14.00 278,687 +0.30(+2.17%)
Jul 09, 2009 13.84 13.98 13.68 13.70 234,183 -0.07(-0.49%)
Jul 08, 2009 13.94 14.11 13.59 13.76 396,250 -0.07(-0.54%)
Jul 07, 2009 14.10 14.11 13.82 13.84 233,918 -0.26(-1.85%)
Jul 06, 2009 14.03 14.16 13.97 14.10 399,377 -0.12(-0.84%)
Jul 02, 2009 14.58 14.58 14.22 14.22 289,563 -0.63(-4.21%)
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.