Applied Industrial Technologies (NY: AIT )

224.05 +9.18 (+4.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 17.06 17.24 16.78 16.95 311,623 -0.11(-0.64%)
Jul 28, 2006 16.46 17.11 16.33 17.06 315,475 +0.85(+5.25%)
Jul 27, 2006 16.83 17.09 16.06 16.21 662,869 -0.53(-3.17%)
Jul 26, 2006 16.72 17.00 16.32 16.74 502,174 -0.10(-0.60%)
Jul 25, 2006 16.64 17.01 16.44 16.84 692,037 +0.15(+0.92%)
Jul 24, 2006 16.10 17.25 16.27 16.69 595,041 +0.60(+3.70%)
Jul 21, 2006 16.35 16.35 15.61 16.09 621,732 -0.25(-1.56%)
Jul 20, 2006 18.17 18.51 16.21 16.35 1,043,146 -0.47(-2.81%)
Jul 19, 2006 15.66 17.54 15.71 16.82 848,605 +1.16(+7.43%)
Jul 18, 2006 15.34 15.71 15.14 15.66 589,263 +0.46(+3.01%)
Jul 17, 2006 15.45 15.70 15.08 15.20 367,618 -0.47(-2.97%)
Jul 14, 2006 15.85 15.95 15.23 15.66 513,731 -0.33(-2.05%)
Jul 13, 2006 16.72 16.75 15.93 15.99 460,486 -0.73(-4.35%)
Jul 12, 2006 17.18 17.28 16.70 16.72 578,944 -0.49(-2.83%)
Jul 11, 2006 16.90 17.23 16.59 17.20 611,964 +0.17(+1.02%)
Jul 10, 2006 16.98 17.31 16.83 17.03 343,404 -0.01(-0.04%)
Jul 07, 2006 17.37 17.44 16.94 17.04 288,646 -0.42(-2.41%)
Jul 06, 2006 17.41 17.79 17.28 17.46 317,951 +0.29(+1.69%)
Jul 05, 2006 17.77 17.78 17.00 17.17 530,928 -0.65(-3.67%)
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.