Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 41.78 42.35 41.71 42.32 131,640 +0.16(+0.37%)
Sep 27, 2013 41.96 42.37 41.96 42.17 147,710 -0.15(-0.35%)
Sep 26, 2013 41.77 42.35 41.77 42.31 90,657 +0.55(+1.32%)
Sep 25, 2013 42.07 42.35 41.61 41.76 240,646 -0.36(-0.86%)
Sep 24, 2013 42.21 42.31 41.97 42.12 185,541 -0.09(-0.21%)
Sep 23, 2013 42.24 42.43 42.06 42.21 165,156 -0.15(-0.35%)
Sep 20, 2013 42.48 42.49 42.18 42.36 472,936 +0.12(+0.29%)
Sep 19, 2013 42.21 42.48 42.05 42.24 74,565 +0.08(+0.19%)
Sep 18, 2013 41.73 42.40 41.45 42.16 133,873 +0.50(+1.20%)
Sep 17, 2013 40.99 41.70 40.78 41.66 186,760 +0.59(+1.44%)
Sep 16, 2013 41.32 41.34 41.02 41.06 69,510 +0.22(+0.54%)
Sep 13, 2013 41.07 41.07 40.67 40.84 75,189 -0.11(-0.26%)
Sep 12, 2013 41.20 41.28 40.92 40.95 84,169 -0.34(-0.82%)
Sep 11, 2013 41.20 41.37 41.13 41.29 96,443 +0.01(+0.02%)
Sep 10, 2013 40.94 41.31 40.91 41.28 139,219 +0.58(+1.41%)
Sep 09, 2013 40.05 40.79 40.01 40.70 177,816 +0.71(+1.77%)
Sep 06, 2013 40.52 40.52 39.72 40.00 192,718 -0.43(-1.06%)
Sep 05, 2013 39.64 40.45 39.60 40.42 200,974 +0.73(+1.84%)
Sep 04, 2013 39.02 39.70 39.02 39.69 164,563 +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.