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 (%)
Jan 30, 2009 11.96 12.10 11.47 11.58 0 -0.43(-3.60%)
Jan 29, 2009 12.27 12.36 11.88 12.01 439,994 -0.40(-3.25%)
Jan 28, 2009 12.53 12.76 12.26 12.41 727,691 +0.01(+0.12%)
Jan 27, 2009 12.76 12.95 12.18 12.40 625,267 -0.34(-2.70%)
Jan 26, 2009 12.34 14.01 12.33 12.74 1,225,927 +0.62(+5.14%)
Jan 23, 2009 12.11 12.45 11.69 12.12 575,929 -0.22(-1.78%)
Jan 22, 2009 12.65 12.78 11.99 12.34 554,782 -0.62(-4.75%)
Jan 21, 2009 12.44 13.01 12.15 12.95 702,438 +0.73(+5.93%)
Jan 20, 2009 12.85 13.12 12.20 12.23 543,322 -0.84(-6.45%)
Jan 16, 2009 13.18 13.23 12.55 13.07 0 -0.02(-0.17%)
Jan 15, 2009 12.39 13.24 12.14 13.09 756,137 +0.59(+4.75%)
Jan 14, 2009 12.88 13.10 12.40 12.50 679,684 -0.58(-4.43%)
Jan 13, 2009 12.91 13.26 12.65 13.08 397,320 +0.15(+1.19%)
Jan 12, 2009 13.20 13.44 12.83 12.92 410,666 -0.27(-2.06%)
Jan 09, 2009 13.68 13.88 13.07 13.20 342,457 -0.44(-3.23%)
Jan 08, 2009 14.24 14.24 13.41 13.63 597,939 -0.69(-4.81%)
Jan 07, 2009 14.57 14.70 14.22 14.32 531,358 -0.45(-3.03%)
Jan 06, 2009 14.62 15.02 14.62 14.77 603,817 +0.24(+1.66%)
Jan 05, 2009 14.69 14.76 14.33 14.53 501,373 -0.22(-1.49%)
Jan 02, 2009 13.93 14.93 13.61 14.75 0 +0.88(+6.34%)
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.