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 (%)
Oct 31, 2006 21.01 21.13 20.71 20.89 555,262 -0.20(-0.96%)
Oct 30, 2006 20.83 21.33 20.64 21.09 309,273 +0.16(+0.76%)
Oct 27, 2006 21.62 21.80 20.82 20.93 507,522 -0.86(-3.97%)
Oct 26, 2006 21.30 21.80 21.30 21.80 534,900 +0.68(+3.20%)
Oct 25, 2006 20.73 21.20 20.22 21.12 852,841 +0.40(+1.93%)
Oct 24, 2006 19.81 21.49 19.81 20.72 1,610,342 +2.13(+11.45%)
Oct 23, 2006 18.47 18.80 18.26 18.59 307,898 +0.03(+0.16%)
Oct 20, 2006 19.01 19.01 18.39 18.56 443,962 -0.45(-2.37%)
Oct 19, 2006 18.86 19.23 18.84 19.01 201,825 +0.10(+0.54%)
Oct 18, 2006 19.12 19.30 18.69 18.91 233,331 -0.11(-0.57%)
Oct 17, 2006 18.98 19.09 18.71 19.02 290,150 +0.00(+0.00%)
Oct 16, 2006 18.75 19.08 18.71 19.02 305,696 +0.23(+1.24%)
Oct 13, 2006 18.97 19.14 18.74 18.79 303,495 -0.18(-0.96%)
Oct 12, 2006 18.35 18.99 18.35 18.97 204,439 +0.69(+3.78%)
Oct 11, 2006 18.56 18.60 18.12 18.28 261,672 -0.28(-1.49%)
Oct 10, 2006 18.30 18.77 18.15 18.56 216,133 +0.23(+1.23%)
Oct 09, 2006 18.11 18.47 18.00 18.33 113,914 +0.13(+0.72%)
Oct 06, 2006 18.24 18.37 17.98 18.20 162,341 -0.17(-0.91%)
Oct 05, 2006 17.95 18.39 17.94 18.37 322,206 +0.34(+1.90%)
Oct 04, 2006 17.50 18.07 17.50 18.03 278,181 +0.50(+2.86%)
Oct 03, 2006 17.47 17.73 17.16 17.52 728,334 +0.05(+0.29%)
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.