Applied Industrial Technologies (NY: AIT )

96.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 28.00 28.45 27.51 28.00 209,413 -0.16(-0.57%)
Jul 29, 2010 28.20 28.50 27.48 28.16 1,774 +0.20(+0.72%)
Jul 28, 2010 28.10 28.44 27.82 27.96 150,268 -0.25(-0.89%)
Jul 27, 2010 28.71 28.99 28.03 28.21 296 -0.35(-1.23%)
Jul 26, 2010 28.51 28.78 28.19 28.56 326,755 +0.04(+0.14%)
Jul 23, 2010 27.51 28.57 27.46 28.52 236,378 +0.84(+3.03%)
Jul 22, 2010 27.44 27.81 27.28 27.68 440 +0.70(+2.59%)
Jul 21, 2010 26.75 27.41 26.68 26.98 376,409 +0.36(+1.35%)
Jul 20, 2010 25.62 26.67 25.62 26.62 524 +0.67(+2.58%)
Jul 19, 2010 25.56 25.98 25.24 25.95 219,519 +0.60(+2.37%)
Jul 16, 2010 25.35 25.78 25.17 25.35 408,021 -0.64(-2.46%)
Jul 15, 2010 26.40 26.54 25.75 25.99 306,310 -0.45(-1.70%)
Jul 14, 2010 25.40 26.55 25.33 26.44 693 +0.89(+3.48%)
Jul 13, 2010 25.55 25.67 25.18 25.55 5,643 +0.25(+0.99%)
Jul 12, 2010 25.15 25.45 24.85 25.30 198,409 -0.02(-0.08%)
Jul 09, 2010 25.32 25.38 25.04 25.32 163,405 +0.00(+0.00%)
Jul 08, 2010 25.32 25.69 24.91 25.32 2,849 +0.07(+0.28%)
Jul 07, 2010 25.25 25.25 24.47 25.25 247,863 +0.88(+3.61%)
Jul 06, 2010 24.37 25.52 24.15 24.37 2,734 -0.40(-1.61%)
Jul 02, 2010 24.77 25.43 24.58 24.77 261,354 -0.30(-1.20%)
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.