Applied Industrial Technologies (NY: AIT )

214.87 +1.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 11.58 11.62 11.44 11.59 141,567 +0.01(+0.08%)
Sep 29, 2005 11.30 11.61 11.16 11.58 140,741 +0.31(+2.72%)
Sep 28, 2005 11.33 11.50 11.14 11.27 242,273 -0.05(-0.43%)
Sep 27, 2005 11.32 11.46 11.12 11.32 315,327 +0.00(+0.00%)
Sep 26, 2005 11.22 11.33 11.13 11.32 202,651 +0.19(+1.68%)
Sep 23, 2005 11.05 11.21 10.84 11.14 130,836 +0.25(+2.29%)
Sep 22, 2005 10.66 10.93 10.58 10.89 314,708 +0.15(+1.35%)
Sep 21, 2005 11.05 11.05 10.71 10.74 248,670 -0.35(-3.12%)
Sep 20, 2005 11.31 11.40 11.03 11.09 207,191 -0.17(-1.55%)
Sep 19, 2005 11.39 11.45 11.15 11.26 203,064 -0.17(-1.53%)
Sep 16, 2005 11.15 11.55 11.14 11.44 580,507 +0.33(+3.00%)
Sep 15, 2005 11.30 11.37 11.01 11.10 326,058 -0.20(-1.80%)
Sep 14, 2005 11.47 11.48 11.19 11.31 169,220 -0.13(-1.16%)
Sep 13, 2005 11.63 11.63 11.34 11.44 209,461 -0.26(-2.26%)
Sep 12, 2005 11.66 11.78 11.47 11.70 213,382 +0.05(+0.42%)
Sep 09, 2005 11.66 11.68 11.32 11.66 322,549 +0.00(+0.00%)
Sep 08, 2005 12.12 12.12 11.48 11.66 397,873 -0.47(-3.86%)
Sep 07, 2005 11.95 12.13 11.88 12.12 315,739 +0.20(+1.65%)
Sep 06, 2005 11.57 12.05 11.55 11.93 375,792 +0.40(+3.50%)
Sep 02, 2005 11.79 11.79 11.40 11.52 219,986 -0.27(-2.27%)
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.