Applied Industrial Technologies (NY: AIT )

197.55 -0.33 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 11.59 11.59 11.32 11.32 260,510 -0.36(-3.05%)
Dec 29, 2005 11.49 11.77 11.48 11.68 258,923 +0.22(+1.91%)
Dec 28, 2005 11.46 11.58 11.35 11.46 242,852 +0.06(+0.53%)
Dec 27, 2005 11.79 11.87 11.38 11.40 172,218 -0.38(-3.25%)
Dec 23, 2005 11.65 11.81 11.64 11.78 70,633 +0.14(+1.18%)
Dec 22, 2005 11.59 11.70 11.46 11.64 286,304 -0.01(-0.09%)
Dec 21, 2005 11.59 11.78 11.50 11.65 203,369 +0.12(+1.08%)
Dec 20, 2005 11.47 11.74 11.47 11.53 226,582 +0.05(+0.47%)
Dec 19, 2005 11.74 11.76 11.44 11.47 206,940 -0.19(-1.61%)
Dec 16, 2005 11.74 11.91 11.66 11.66 569,631 -0.06(-0.54%)
Dec 15, 2005 12.11 12.11 11.70 11.73 289,280 -0.41(-3.35%)
Dec 14, 2005 11.84 12.24 11.82 12.13 395,627 +0.33(+2.79%)
Dec 13, 2005 12.23 12.23 11.76 11.80 467,451 -0.46(-3.75%)
Dec 12, 2005 12.10 12.37 12.06 12.26 225,590 +0.15(+1.25%)
Dec 09, 2005 12.12 12.22 12.03 12.11 215,273 -0.01(-0.08%)
Dec 08, 2005 11.88 12.29 11.84 12.12 423,007 +0.24(+2.01%)
Dec 07, 2005 11.83 11.90 11.64 11.88 550,981 +0.07(+0.63%)
Dec 06, 2005 11.59 12.17 11.59 11.81 748,199 +0.36(+3.17%)
Dec 05, 2005 11.21 11.69 11.16 11.45 780,342 +0.82(+7.71%)
Dec 02, 2005 10.77 10.80 10.56 10.63 206,940 -0.16(-1.46%)
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.