Applied Industrial Technologies (NY: AIT )

101.54 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 47.77 48.57 47.45 48.07 143,443 +0.03(+0.06%)
May 30, 2013 47.79 48.21 47.62 48.04 109,314 +0.45(+0.95%)
May 29, 2013 47.68 47.96 47.32 47.59 54,118 -0.50(-1.04%)
May 28, 2013 47.75 48.27 47.62 48.09 114,783 +0.94(+1.99%)
May 24, 2013 47.08 47.37 46.55 47.15 51,942 -0.11(-0.23%)
May 23, 2013 46.99 47.43 46.82 47.26 152,275 -0.34(-0.71%)
May 22, 2013 47.89 48.16 47.34 47.60 245,772 -0.35(-0.73%)
May 21, 2013 47.77 48.15 47.70 47.95 124,197 +0.09(+0.19%)
May 20, 2013 47.13 48.03 47.13 47.86 208,906 +0.59(+1.25%)
May 17, 2013 46.44 47.33 46.41 47.27 202,462 +1.17(+2.54%)
May 16, 2013 46.16 46.40 45.91 46.10 139,814 -0.18(-0.39%)
May 15, 2013 45.80 46.33 45.70 46.28 155,316 +0.80(+1.76%)
May 13, 2013 45.50 45.72 45.25 45.48 110,556 -0.21(-0.46%)
May 10, 2013 45.48 45.88 45.29 45.69 175,024 +0.14(+0.31%)
May 09, 2013 45.43 45.98 45.42 45.55 170,559 +0.19(+0.42%)
May 08, 2013 44.64 45.38 44.44 45.36 205,129 +0.72(+1.61%)
May 07, 2013 44.12 44.64 44.10 44.64 115,478 +0.56(+1.27%)
May 06, 2013 44.47 44.47 43.80 44.08 236,340 -0.43(-0.97%)
May 03, 2013 44.17 44.73 43.54 44.51 401,236 +0.97(+2.23%)
May 02, 2013 42.29 44.08 41.41 43.54 390,975 +2.66(+6.51%)
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.