Applied Industrial Technologies (NY: AIT )

185.17 +1.18 (+0.64%)
Streaming Delayed Price Updated: 10:00 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 16.69 16.91 16.48 16.48 277,921 -0.14(-0.82%)
Jan 28, 2010 17.03 17.03 16.62 16.62 316,754 -0.39(-2.31%)
Jan 27, 2010 17.05 17.23 16.91 17.01 379,733 -0.11(-0.62%)
Jan 26, 2010 17.38 17.46 17.08 17.12 197,428 -0.33(-1.91%)
Jan 25, 2010 17.65 17.82 17.43 17.45 322,296 -0.11(-0.65%)
Jan 22, 2010 18.12 18.20 17.41 17.56 418,283 -0.50(-2.76%)
Jan 21, 2010 17.59 18.20 17.31 18.06 694,420 +0.54(+3.06%)
Jan 20, 2010 18.14 18.21 17.42 17.52 498,567 -0.85(-4.61%)
Jan 19, 2010 18.32 18.57 18.18 18.37 404,547 +0.03(+0.17%)
Jan 15, 2010 18.41 18.34 18.34 18.34 280,673 +0.01(+0.04%)
Jan 14, 2010 18.33 18.46 18.33 18.33 251,322 -0.05(-0.29%)
Jan 13, 2010 18.17 18.44 18.07 18.39 166,812 +0.30(+1.67%)
Jan 12, 2010 17.80 18.11 17.80 18.08 177,677 +0.11(+0.63%)
Jan 11, 2010 18.27 18.36 17.95 17.97 245,852 -0.26(-1.45%)
Jan 08, 2010 18.19 18.25 18.05 18.24 215,455 +0.08(+0.46%)
Jan 07, 2010 18.14 18.36 17.75 18.15 461,823 +0.44(+2.48%)
Jan 06, 2010 17.62 17.92 17.57 17.71 260,988 +0.17(+0.99%)
Jan 05, 2010 17.15 17.54 16.96 17.54 395,248 +0.42(+2.43%)
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.