Applied Industrial Technologies (NY: AIT )

214.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 37.27 37.27 36.98 37.13 399,995 -0.05(-0.14%)
Feb 26, 2015 36.59 37.22 36.58 37.18 275,573 +0.62(+1.69%)
Feb 25, 2015 35.98 36.70 35.98 36.57 271,220 +0.63(+1.75%)
Feb 24, 2015 35.96 36.11 35.90 35.94 286,899 +0.00(+0.00%)
Feb 23, 2015 35.88 36.12 35.67 35.94 262,713 -0.11(-0.31%)
Feb 20, 2015 36.09 36.22 35.76 36.05 392,526 -0.12(-0.33%)
Feb 19, 2015 36.18 36.41 35.95 36.17 280,633 -0.03(-0.09%)
Feb 18, 2015 35.80 36.61 35.80 36.20 426,665 +0.23(+0.64%)
Feb 17, 2015 36.13 36.25 35.75 35.97 207,930 -0.14(-0.38%)
Feb 13, 2015 36.03 36.11 36.11 36.11 318,902 +0.08(+0.21%)
Feb 12, 2015 35.92 36.10 35.79 36.03 148,239 +0.34(+0.95%)
Feb 11, 2015 35.91 36.14 35.55 35.69 175,490 -0.22(-0.61%)
Feb 10, 2015 36.20 36.26 35.48 35.91 198,212 -0.18(-0.49%)
Feb 09, 2015 36.22 36.83 36.04 36.09 250,665 -0.13(-0.37%)
Feb 06, 2015 35.77 36.27 35.71 36.22 371,416 +0.48(+1.34%)
Feb 05, 2015 35.63 35.90 35.52 35.74 220,687 +0.13(+0.38%)
Feb 04, 2015 36.11 36.29 35.51 35.61 351,488 -0.68(-1.88%)
Feb 03, 2015 35.06 36.34 34.83 36.29 470,949 +1.52(+4.38%)
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.