Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 21.19 21.19 20.17 20.20 488,247 -1.24(-5.78%)
Jul 30, 2008 21.10 21.64 21.04 21.44 386,015 +0.25(+1.18%)
Jul 29, 2008 21.19 21.30 20.37 21.19 339,088 +0.85(+4.20%)
Jul 28, 2008 20.71 20.81 20.22 20.34 404,551 -0.42(-2.04%)
Jul 25, 2008 19.97 20.99 19.97 20.76 370,365 +0.97(+4.89%)
Jul 24, 2008 20.33 20.55 19.71 19.79 335,311 -0.54(-2.64%)
Jul 23, 2008 20.47 20.59 20.22 20.33 288,686 +0.00(+0.00%)
Jul 22, 2008 19.23 20.36 19.07 20.33 476,869 +1.04(+5.41%)
Jul 21, 2008 19.43 19.57 18.98 19.29 268,448 -0.11(-0.55%)
Jul 18, 2008 19.29 19.81 19.13 19.39 309,406 +0.12(+0.63%)
Jul 17, 2008 19.14 19.33 18.64 19.27 555,234 +0.17(+0.87%)
Jul 16, 2008 19.29 19.32 18.87 19.10 605,244 -0.04(-0.20%)
Jul 15, 2008 18.05 19.94 17.93 19.14 589,277 +0.91(+4.98%)
Jul 14, 2008 18.47 18.48 17.86 18.24 239,959 +0.08(+0.42%)
Jul 11, 2008 17.60 18.33 17.33 18.16 460,374 +0.36(+2.00%)
Jul 10, 2008 17.66 17.91 17.50 17.80 435,235 +0.16(+0.90%)
Jul 09, 2008 18.56 18.67 17.61 17.65 416,863 -1.13(-6.00%)
Jul 08, 2008 17.77 18.82 17.67 18.77 445,830 +1.00(+5.61%)
Jul 07, 2008 17.71 18.16 17.63 17.77 386,308 +0.20(+1.12%)
Jul 04, 2008 17.62 17.96 17.34 17.58 199,881 +0.00(+0.00%)
Jul 03, 2008 17.62 17.96 17.34 17.58 199,881 -0.02(-0.13%)
Jul 02, 2008 17.96 18.05 17.47 17.60 452,553 -0.41(-2.27%)
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.