Applied Industrial Technologies (NY: AIT )

214.87 UNCHANGED
Streaming Delayed 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 22.41 336,112 -0.43(-1.88%)
Sep 27, 2007 23.14 23.24 22.75 22.84 218,480 -0.15(-0.66%)
Sep 26, 2007 22.63 23.13 22.15 22.99 624,484 +0.68(+3.06%)
Sep 25, 2007 21.99 22.43 21.72 22.31 208,023 +0.16(+0.72%)
Sep 24, 2007 22.64 22.83 21.68 22.15 323,317 -0.54(-2.37%)
Sep 21, 2007 22.41 23.63 22.41 22.68 478,097 +0.15(+0.68%)
Sep 20, 2007 23.40 23.51 22.36 22.53 366,655 -0.98(-4.17%)
Sep 19, 2007 23.57 24.17 23.32 23.51 631,776 +0.25(+1.09%)
Sep 18, 2007 21.56 23.40 21.56 23.26 465,439 +1.86(+8.70%)
Sep 17, 2007 21.83 22.03 21.29 21.40 665,346 -0.61(-2.77%)
Sep 14, 2007 21.35 22.05 21.16 22.01 349,182 +0.48(+2.23%)
Sep 13, 2007 21.72 21.93 21.30 21.53 403,803 -0.04(-0.20%)
Sep 12, 2007 22.39 22.68 21.38 21.57 662,319 -0.91(-4.04%)
Sep 11, 2007 22.22 22.57 21.71 22.48 454,845 +0.36(+1.64%)
Sep 10, 2007 23.77 23.77 21.41 22.12 831,545 +0.65(+3.01%)
Sep 07, 2007 22.12 22.20 21.29 21.47 546,750 -1.26(-5.56%)
Sep 06, 2007 22.73 23.22 22.37 22.74 363,353 +0.12(+0.55%)
Sep 05, 2007 23.53 23.67 22.61 22.61 481,399 -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.