Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 22.90 23.23 22.29 22.41 336,101 -0.43(-1.88%)
Sep 27, 2007 23.14 23.24 22.75 22.84 218,472 -0.15(-0.66%)
Sep 26, 2007 22.63 23.13 22.15 22.99 624,463 +0.68(+3.06%)
Sep 25, 2007 21.99 22.43 21.72 22.31 208,016 +0.16(+0.72%)
Sep 24, 2007 22.64 22.83 21.68 22.15 323,306 -0.54(-2.37%)
Sep 21, 2007 22.41 23.63 22.41 22.69 478,081 +0.15(+0.68%)
Sep 20, 2007 23.40 23.51 22.36 22.53 366,643 -0.98(-4.17%)
Sep 19, 2007 23.57 24.18 23.33 23.51 631,755 +0.25(+1.09%)
Sep 18, 2007 21.56 23.41 21.56 23.26 465,424 +1.86(+8.70%)
Sep 17, 2007 21.83 22.03 21.29 21.40 665,324 -0.61(-2.77%)
Sep 14, 2007 21.35 22.05 21.16 22.01 349,171 +0.48(+2.23%)
Sep 13, 2007 21.72 21.93 21.30 21.53 403,789 -0.04(-0.20%)
Sep 12, 2007 22.39 22.68 21.38 21.57 662,297 -0.91(-4.04%)
Sep 11, 2007 22.22 22.57 21.71 22.48 454,830 +0.36(+1.64%)
Sep 10, 2007 23.77 23.77 21.41 22.12 831,517 +0.65(+3.01%)
Sep 07, 2007 22.13 22.20 21.29 21.47 546,732 -1.26(-5.56%)
Sep 06, 2007 22.73 23.22 22.37 22.74 363,341 +0.12(+0.55%)
Sep 05, 2007 23.53 23.67 22.61 22.61 481,383 -1.13(-4.77%)
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.