Applied Industrial Technologies (NY: AIT )

97.28 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 22.89 23.17 22.61 22.61 305,900 -0.24(-1.05%)
Aug 30, 2006 22.50 23.04 22.33 22.85 304,900 +0.50(+2.24%)
Aug 29, 2006 22.05 22.55 21.93 22.35 420,400 +0.29(+1.31%)
Aug 28, 2006 21.60 22.19 21.58 22.06 245,600 +0.41(+1.89%)
Aug 25, 2006 21.58 21.89 21.23 21.65 270,100 -0.03(-0.14%)
Aug 24, 2006 22.30 22.40 21.59 21.68 279,800 -0.52(-2.34%)
Aug 23, 2006 22.05 22.58 22.05 22.20 358,000 +0.13(+0.59%)
Aug 22, 2006 22.22 22.48 21.82 22.07 275,300 -0.29(-1.30%)
Aug 21, 2006 22.65 22.75 22.24 22.36 110,900 -0.41(-1.80%)
Aug 18, 2006 22.89 22.90 22.40 22.77 193,800 -0.01(-0.04%)
Aug 17, 2006 22.56 23.12 22.52 22.78 296,700 -0.01(-0.04%)
Aug 16, 2006 22.63 22.97 22.19 22.79 214,800 +0.23(+1.02%)
Aug 15, 2006 22.37 22.71 22.09 22.56 211,800 +0.70(+3.20%)
Aug 14, 2006 21.55 22.33 21.55 21.86 292,800 +0.56(+2.63%)
Aug 11, 2006 21.44 21.52 21.13 21.30 172,700 -0.26(-1.21%)
Aug 10, 2006 21.60 21.71 21.25 21.56 422,100 -0.10(-0.46%)
Aug 09, 2006 22.00 22.37 21.52 21.66 446,200 +0.24(+1.12%)
Aug 08, 2006 22.30 22.49 21.39 21.42 410,500 -1.38(-6.05%)
Aug 07, 2006 22.75 23.06 22.42 22.80 147,900 -0.31(-1.34%)
Aug 04, 2006 23.60 24.25 22.81 23.11 218,100 +0.08(+0.35%)
Aug 03, 2006 22.60 23.37 22.10 23.03 471,800 -0.10(-0.43%)
Aug 02, 2006 23.24 23.53 22.78 23.13 274,400 +0.02(+0.09%)
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.