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 (%)
Jul 29, 2005 11.76 11.76 11.54 11.54 156,224 -0.26(-2.16%)
Jul 28, 2005 11.56 11.83 11.56 11.80 140,127 +0.28(+2.44%)
Jul 27, 2005 11.48 11.53 11.31 11.52 175,829 +0.07(+0.65%)
Jul 26, 2005 11.53 11.62 11.44 11.44 201,626 -0.04(-0.37%)
Jul 25, 2005 11.85 11.89 11.39 11.48 171,083 -0.37(-3.13%)
Jul 22, 2005 11.45 11.86 11.45 11.86 160,351 +0.42(+3.64%)
Jul 21, 2005 11.71 11.74 11.44 11.44 180,576 -0.27(-2.32%)
Jul 20, 2005 11.52 11.78 11.32 11.71 183,465 +0.19(+1.68%)
Jul 19, 2005 11.03 11.52 11.03 11.52 159,113 +0.55(+5.04%)
Jul 18, 2005 11.24 11.24 10.93 10.96 149,001 -0.28(-2.47%)
Jul 15, 2005 11.03 11.33 10.92 11.24 165,098 +0.20(+1.78%)
Jul 14, 2005 11.05 11.18 10.83 11.04 311,210 -0.23(-2.06%)
Jul 13, 2005 11.29 11.36 11.19 11.28 247,441 -0.03(-0.26%)
Jul 12, 2005 11.40 11.44 11.15 11.31 374,773 -0.14(-1.19%)
Jul 11, 2005 11.31 11.63 11.31 11.44 399,331 +0.15(+1.35%)
Jul 08, 2005 10.80 11.31 10.80 11.29 346,293 +0.49(+4.52%)
Jul 07, 2005 10.50 10.82 10.34 10.80 293,255 +0.26(+2.42%)
Jul 06, 2005 10.93 10.93 10.54 10.55 272,618 -0.40(-3.69%)
Jul 05, 2005 10.52 10.95 10.50 10.95 342,785 +0.43(+4.08%)
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.