Applied Industrial Technologies (NY: AIT )

222.44 +7.57 (+3.52%)
Streaming Delayed Price Updated: 1:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 16.10 16.16 15.69 15.87 359,992 -0.17(-1.08%)
Sep 29, 2009 16.08 16.23 16.02 16.04 371,349 -0.02(-0.09%)
Sep 28, 2009 15.80 16.16 15.70 16.06 168,691 +0.31(+2.00%)
Sep 25, 2009 15.83 15.83 15.55 15.74 153,533 -0.06(-0.38%)
Sep 24, 2009 15.92 15.95 15.64 15.80 152,558 -0.08(-0.52%)
Sep 23, 2009 16.02 16.24 15.84 15.88 163,455 -0.14(-0.89%)
Sep 22, 2009 16.36 16.37 15.68 16.03 229,412 -0.17(-1.06%)
Sep 21, 2009 16.30 16.45 16.15 16.20 169,294 -0.30(-1.82%)
Sep 18, 2009 16.51 16.60 16.33 16.50 409,464 +0.02(+0.09%)
Sep 17, 2009 16.31 16.56 16.28 16.48 196,686 +0.47(+2.95%)
Sep 16, 2009 15.98 16.29 15.89 16.01 74,264 +0.07(+0.42%)
Sep 15, 2009 16.06 16.20 15.93 15.94 234,954 -0.19(-1.16%)
Sep 14, 2009 15.89 16.13 15.69 16.13 118,061 +0.16(+1.03%)
Sep 11, 2009 15.84 16.00 15.76 15.97 130,334 +0.13(+0.85%)
Sep 10, 2009 15.91 16.01 15.64 15.83 224,623 -0.07(-0.47%)
Sep 09, 2009 15.77 16.09 15.62 15.91 146,922 +0.17(+1.10%)
Sep 08, 2009 15.66 15.73 15.44 15.73 261,165 +0.25(+1.60%)
Sep 04, 2009 15.26 15.49 15.03 15.49 211,095 +0.31(+2.03%)
Sep 03, 2009 15.13 15.21 14.88 15.18 320,247 +0.06(+0.40%)
Sep 02, 2009 15.18 15.26 14.97 15.12 161,099 -0.06(-0.40%)
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.