Applied Industrial Technologies (NY: AIT )

224.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 41.74 42.32 41.68 42.29 131,753 +0.16(+0.37%)
Sep 27, 2013 41.92 42.33 41.92 42.13 147,837 -0.15(-0.35%)
Sep 26, 2013 41.74 42.32 41.74 42.28 90,735 +0.55(+1.32%)
Sep 25, 2013 42.04 42.31 41.58 41.73 240,852 -0.36(-0.86%)
Sep 24, 2013 42.18 42.28 41.93 42.09 185,699 -0.09(-0.21%)
Sep 23, 2013 42.20 42.39 42.02 42.18 165,297 -0.15(-0.35%)
Sep 20, 2013 42.44 42.46 42.15 42.33 473,340 +0.12(+0.29%)
Sep 19, 2013 42.17 42.44 42.01 42.20 74,629 +0.08(+0.19%)
Sep 18, 2013 41.69 42.36 41.42 42.12 133,988 +0.50(+1.20%)
Sep 17, 2013 40.96 41.66 40.75 41.62 186,920 +0.59(+1.44%)
Sep 16, 2013 41.28 41.30 40.99 41.03 69,570 +0.22(+0.54%)
Sep 13, 2013 41.04 41.04 40.63 40.81 75,254 -0.11(-0.26%)
Sep 12, 2013 41.17 41.25 40.89 40.91 84,241 -0.34(-0.82%)
Sep 11, 2013 41.17 41.33 41.09 41.25 96,526 +0.01(+0.02%)
Sep 10, 2013 40.91 41.28 40.87 41.24 139,338 +0.57(+1.41%)
Sep 09, 2013 40.02 40.76 39.98 40.67 177,968 +0.71(+1.77%)
Sep 06, 2013 40.49 40.49 39.68 39.96 192,883 -0.43(-1.06%)
Sep 05, 2013 39.61 40.41 39.57 40.39 201,146 +0.73(+1.84%)
Sep 04, 2013 38.98 39.67 38.98 39.66 164,704 +0.63(+1.62%)
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.