Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 18.65 19.64 18.45 19.57 539,418 +1.19(+6.48%)
Sep 29, 2008 19.57 19.57 17.92 18.38 670,773 -1.57(-7.87%)
Sep 26, 2008 20.00 20.25 19.46 19.95 0 -0.59(-2.87%)
Sep 25, 2008 20.00 20.95 19.96 20.54 320,000 +0.69(+3.48%)
Sep 24, 2008 20.45 20.56 19.81 19.85 432,523 -0.52(-2.57%)
Sep 23, 2008 20.43 21.12 20.21 20.37 466,478 -0.09(-0.46%)
Sep 22, 2008 21.30 21.46 20.40 20.47 469,890 -0.80(-3.76%)
Sep 19, 2008 19.91 21.79 17.88 21.27 0 +1.50(+7.61%)
Sep 18, 2008 20.96 21.30 18.05 19.76 1,086,270 -0.92(-4.43%)
Sep 17, 2008 21.22 21.49 20.26 20.68 687,794 -1.07(-4.91%)
Sep 16, 2008 20.22 21.75 20.22 21.75 648,378 +1.15(+5.58%)
Sep 15, 2008 21.11 21.69 20.43 20.60 323,920 -1.08(-5.00%)
Sep 12, 2008 21.56 21.84 21.22 21.68 0 -0.04(-0.20%)
Sep 11, 2008 20.98 21.74 20.50 21.73 414,478 +0.55(+2.57%)
Sep 10, 2008 20.87 21.32 20.50 21.18 488,206 +0.55(+2.64%)
Sep 09, 2008 21.30 21.55 20.61 20.64 587,047 -0.52(-2.47%)
Sep 08, 2008 20.79 21.25 20.75 21.16 489,784 +0.90(+4.45%)
Sep 05, 2008 20.00 20.43 19.87 20.26 0 +0.17(+0.87%)
Sep 04, 2008 20.51 20.73 19.75 20.08 390,873 -0.65(-3.15%)
Sep 03, 2008 20.77 21.07 20.49 20.74 809,545 -0.11(-0.52%)
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.