Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 11.14 11.63 11.11 11.60 158,907 +0.43(+3.88%)
Aug 30, 2005 11.05 11.26 10.99 11.17 180,782 +0.10(+0.88%)
Aug 29, 2005 10.92 11.13 10.76 11.07 150,858 +0.14(+1.27%)
Aug 26, 2005 11.22 11.22 10.89 10.93 175,829 -0.29(-2.56%)
Aug 25, 2005 11.13 11.27 11.06 11.22 131,459 +0.08(+0.73%)
Aug 24, 2005 11.06 11.30 11.04 11.14 175,623 +0.01(+0.09%)
Aug 23, 2005 11.27 11.27 11.06 11.13 226,391 -0.16(-1.40%)
Aug 22, 2005 11.00 11.32 11.00 11.29 643,264 +0.29(+2.61%)
Aug 19, 2005 10.91 11.16 10.83 11.00 165,511 +0.07(+0.65%)
Aug 18, 2005 11.11 11.11 10.84 10.93 177,687 -0.18(-1.60%)
Aug 17, 2005 11.03 11.30 11.03 11.11 266,633 +0.05(+0.47%)
Aug 16, 2005 11.54 11.54 11.04 11.05 251,774 -0.48(-4.20%)
Aug 15, 2005 11.08 11.69 11.08 11.54 444,114 +0.51(+4.63%)
Aug 12, 2005 11.28 11.29 10.78 11.03 340,515 -0.24(-2.15%)
Aug 11, 2005 10.70 11.29 10.70 11.27 699,191 +0.57(+5.31%)
Aug 10, 2005 11.08 11.23 10.54 10.70 452,782 -0.33(-2.99%)
Aug 09, 2005 11.06 11.31 10.98 11.03 271,793 -0.11(-1.01%)
Aug 08, 2005 11.10 11.26 10.98 11.14 193,165 +0.07(+0.61%)
Aug 05, 2005 11.30 11.31 11.04 11.08 203,070 -0.22(-1.97%)
Aug 04, 2005 11.66 11.66 11.26 11.30 183,671 -0.39(-3.37%)
Aug 03, 2005 11.73 11.79 11.58 11.69 168,400 -0.03(-0.28%)
Aug 02, 2005 11.68 11.84 11.61 11.73 199,356 +0.09(+0.80%)
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.