Applied Industrial Technologies (NY: AIT )

197.72 -0.16 (-0.08%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.88 11.12 10.88 11.07 266,255 +0.21(+1.92%)
Oct 28, 2005 10.60 10.88 10.52 10.86 386,090 +0.33(+3.13%)
Oct 27, 2005 10.89 10.89 10.49 10.53 328,355 -0.35(-3.24%)
Oct 26, 2005 11.19 11.20 10.79 10.89 376,170 -0.33(-2.94%)
Oct 25, 2005 11.29 11.40 11.03 11.22 327,958 -0.10(-0.92%)
Oct 24, 2005 11.19 11.33 11.12 11.32 402,161 +0.18(+1.66%)
Oct 21, 2005 10.97 11.26 10.89 11.14 345,219 +0.23(+2.13%)
Oct 20, 2005 11.19 11.19 10.73 10.90 398,590 -0.32(-2.84%)
Oct 19, 2005 10.74 11.25 10.66 11.22 479,538 +0.40(+3.66%)
Oct 18, 2005 11.19 11.19 10.80 10.83 420,414 -0.43(-3.79%)
Oct 17, 2005 11.49 11.49 11.10 11.25 330,934 -0.29(-2.50%)
Oct 14, 2005 11.38 11.58 11.17 11.54 423,588 +0.17(+1.48%)
Oct 13, 2005 11.14 11.37 10.92 11.37 567,827 +0.18(+1.65%)
Oct 12, 2005 11.39 11.59 11.05 11.19 864,438 +0.07(+0.60%)
Oct 11, 2005 11.18 11.32 11.11 11.12 374,980 -0.06(-0.54%)
Oct 10, 2005 11.09 11.26 10.99 11.18 435,492 -0.01(-0.09%)
Oct 07, 2005 10.78 11.32 10.78 11.19 340,855 +0.41(+3.77%)
Oct 06, 2005 10.74 11.02 10.49 10.79 583,104 -0.09(-0.83%)
Oct 05, 2005 11.22 11.30 10.88 10.88 326,173 -0.48(-4.23%)
Oct 04, 2005 11.25 11.54 11.25 11.36 630,720 +0.14(+1.29%)
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.