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 (%)
Mar 31, 2010 18.93 19.08 18.85 18.90 419,307 -0.11(-0.60%)
Mar 30, 2010 18.91 19.17 18.89 19.02 194,262 +0.18(+0.97%)
Mar 29, 2010 18.83 18.90 18.73 18.83 164,524 +0.02(+0.08%)
Mar 26, 2010 18.81 19.02 18.76 18.82 109,664 -0.01(-0.04%)
Mar 25, 2010 18.79 19.11 18.70 18.83 215,165 +0.09(+0.49%)
Mar 24, 2010 18.95 19.03 18.70 18.73 192,236 -0.32(-1.68%)
Mar 23, 2010 18.76 19.07 18.63 19.05 136,827 +0.34(+1.83%)
Mar 22, 2010 18.32 18.76 18.22 18.71 177,397 +0.30(+1.65%)
Mar 19, 2010 18.82 18.89 18.39 18.41 264,823 -0.37(-1.98%)
Mar 18, 2010 18.77 19.12 18.76 18.78 203,234 -0.05(-0.24%)
Mar 17, 2010 18.60 18.86 18.51 18.83 225,207 +0.21(+1.10%)
Mar 16, 2010 18.54 18.63 18.47 18.62 105,202 +0.13(+0.70%)
Mar 15, 2010 18.42 18.52 18.40 18.49 156,744 +0.01(+0.04%)
Mar 12, 2010 18.53 18.54 18.30 18.48 313,029 -0.03(-0.16%)
Mar 11, 2010 18.44 18.51 18.32 18.51 253,238 -0.08(-0.41%)
Mar 10, 2010 18.38 18.61 18.35 18.59 185,318 +0.16(+0.87%)
Mar 09, 2010 18.29 18.44 18.27 18.43 239,230 +0.13(+0.71%)
Mar 08, 2010 18.25 18.33 18.19 18.30 147,821 +0.08(+0.42%)
Mar 05, 2010 17.83 18.24 17.81 18.22 254,032 +0.46(+2.57%)
Mar 04, 2010 17.97 17.97 17.65 17.77 155,655 -0.11(-0.60%)
Mar 03, 2010 17.87 18.00 17.77 17.87 282,448 +0.02(+0.13%)
Mar 02, 2010 17.65 17.87 17.57 17.85 212,268 +0.24(+1.34%)
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.