Applied Industrial Technologies (NY: AIT )

197.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 18.42 18.52 18.08 18.38 816,518 +0.01(+0.04%)
Jun 29, 2006 17.35 18.43 17.35 18.37 935,828 +1.21(+7.05%)
Jun 28, 2006 17.43 17.71 16.97 17.16 714,404 -0.05(-0.31%)
Jun 27, 2006 17.58 17.85 17.04 17.21 495,889 -0.39(-2.23%)
Jun 26, 2006 17.50 17.90 17.35 17.61 621,019 +0.14(+0.82%)
Jun 23, 2006 17.50 17.94 17.31 17.46 546,021 -0.14(-0.77%)
Jun 22, 2006 17.24 17.65 17.12 17.60 605,147 +0.08(+0.43%)
Jun 21, 2006 17.12 18.15 17.12 17.52 745,091 +0.54(+3.16%)
Jun 20, 2006 17.34 17.75 16.93 16.99 585,173 -0.41(-2.35%)
Jun 19, 2006 18.25 18.30 17.16 17.40 632,924 -0.79(-4.32%)
Jun 16, 2006 17.88 18.63 17.80 18.18 1,281,589 +5.82(+47.08%)
Jun 15, 2006 11.84 12.37 11.82 12.36 506,736 +0.80(+6.89%)
Jun 14, 2006 11.26 11.59 11.26 11.57 549,394 +0.31(+2.75%)
Jun 13, 2006 11.28 11.58 11.07 11.26 640,067 -0.04(-0.39%)
Jun 12, 2006 11.66 11.84 11.29 11.30 792,841 -0.35(-3.03%)
Jun 09, 2006 12.06 12.12 11.44 11.65 669,431 -0.38(-3.18%)
Jun 08, 2006 12.35 12.35 11.30 12.04 701,573 -0.26(-2.13%)
Jun 07, 2006 12.38 12.70 12.14 12.30 511,498 -0.08(-0.68%)
Jun 06, 2006 12.52 12.57 12.02 12.38 542,251 -0.09(-0.70%)
Jun 05, 2006 13.17 13.17 12.40 12.47 521,418 -0.75(-5.64%)
Jun 02, 2006 13.36 13.39 13.01 13.22 439,475 +0.02(+0.15%)
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.