Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 34.63 34.63 34.05 34.36 424,870 -0.24(-0.68%)
Apr 29, 2013 34.50 34.68 34.37 34.60 85,638 +0.23(+0.66%)
Apr 26, 2013 34.63 34.64 34.27 34.37 151,505 -0.27(-0.77%)
Apr 25, 2013 34.53 35.00 34.40 34.64 122,829 +0.31(+0.90%)
Apr 24, 2013 34.31 34.46 34.10 34.33 75,064 +0.04(+0.12%)
Apr 23, 2013 33.97 34.30 33.75 34.29 158,017 +0.62(+1.84%)
Apr 22, 2013 33.56 33.84 33.18 33.67 134,128 +0.21(+0.63%)
Apr 19, 2013 33.29 33.59 32.85 33.46 218,374 +0.21(+0.64%)
Apr 18, 2013 33.93 33.93 33.15 33.25 181,247 -0.54(-1.61%)
Apr 17, 2013 34.18 34.28 33.62 33.79 282,515 -0.56(-1.63%)
Apr 16, 2013 33.94 34.39 33.73 34.35 292,464 +0.76(+2.25%)
Apr 15, 2013 35.12 35.31 33.31 33.60 317,776 -1.73(-4.90%)
Apr 12, 2013 35.26 35.51 35.14 35.33 255,033 -0.08(-0.23%)
Apr 11, 2013 35.07 35.45 35.07 35.41 303,692 +0.37(+1.07%)
Apr 10, 2013 34.66 35.13 34.40 35.04 246,226 +0.33(+0.96%)
Apr 09, 2013 35.10 35.10 34.67 34.70 159,836 -0.34(-0.97%)
Apr 08, 2013 35.09 35.18 34.63 35.05 177,032 +0.11(+0.33%)
Apr 05, 2013 34.57 34.96 34.54 34.93 134,291 -0.30(-0.85%)
Apr 04, 2013 35.21 35.35 34.92 35.23 117,694 +0.02(+0.07%)
Apr 03, 2013 35.79 35.89 35.18 35.21 375,693 -0.58(-1.61%)
Apr 02, 2013 35.52 35.88 35.51 35.79 375,400 +0.44(+1.24%)
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.