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 (%)
May 31, 2013 39.05 39.70 38.79 39.29 175,484 +0.02(+0.06%)
May 30, 2013 39.06 39.41 38.93 39.27 133,732 +0.37(+0.95%)
May 29, 2013 38.97 39.20 38.68 38.90 66,206 -0.41(-1.04%)
May 28, 2013 39.03 39.46 38.93 39.31 140,422 +0.77(+1.99%)
May 24, 2013 38.48 38.72 38.05 38.54 63,544 -0.09(-0.23%)
May 23, 2013 38.41 38.77 38.27 38.63 186,289 -0.28(-0.71%)
May 22, 2013 39.15 39.37 38.70 38.91 300,671 -0.29(-0.73%)
May 21, 2013 39.05 39.35 38.99 39.19 151,939 +0.07(+0.19%)
May 20, 2013 38.52 39.26 38.52 39.12 255,570 +0.48(+1.25%)
May 17, 2013 37.96 38.69 37.94 38.64 247,687 +0.96(+2.54%)
May 16, 2013 37.73 37.93 37.53 37.68 171,045 -0.15(-0.39%)
May 15, 2013 37.44 37.87 37.36 37.83 190,009 +0.65(+1.76%)
May 13, 2013 37.19 37.37 36.99 37.18 135,251 +0.02(+0.04%)
May 10, 2013 36.99 37.31 36.83 37.16 215,203 +0.11(+0.31%)
May 09, 2013 36.95 37.40 36.94 37.05 209,713 +0.15(+0.42%)
May 08, 2013 36.31 36.91 36.14 36.89 252,219 +0.59(+1.61%)
May 07, 2013 35.88 36.31 35.86 36.31 141,987 +0.46(+1.27%)
May 06, 2013 36.17 36.17 35.62 35.85 290,595 -0.35(-0.97%)
May 03, 2013 35.92 36.38 35.41 36.20 493,345 +0.79(+2.23%)
May 02, 2013 34.39 35.85 33.68 35.41 480,729 +2.16(+6.51%)
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.