Indicators

Applied Industrial Technologies (NY: AIT )

196.99 +0.13 (+0.07%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	21.00	21.00	20.27	20.28	416,813	-0.75(-3.55%)
Apr 27, 2007	20.86	21.11	20.71	21.02	360,717	+0.14(+0.69%)
Apr 26, 2007	20.82	20.89	20.54	20.88	218,789	-0.02(-0.07%)
Apr 25, 2007	20.80	20.99	20.53	20.89	231,776	+0.26(+1.28%)
Apr 24, 2007	20.90	20.98	20.58	20.63	422,339	-0.26(-1.26%)
Apr 23, 2007	21.14	21.31	20.89	20.89	234,833	-0.35(-1.63%)
Apr 20, 2007	19.72	21.32	19.72	21.24	869,857	+0.94(+4.65%)
Apr 19, 2007	20.37	20.83	20.01	20.30	1,059,546	-0.71(-3.38%)
Apr 18, 2007	21.13	21.86	20.70	21.01	1,028,695	+0.48(+2.32%)
Apr 17, 2007	20.36	20.59	20.19	20.53	552,738	+0.20(+1.00%)
Apr 16, 2007	19.55	20.35	19.43	20.33	464,613	+1.15(+6.02%)
Apr 13, 2007	18.70	19.17	18.59	19.17	606,276	+0.45(+2.38%)
Apr 12, 2007	18.43	18.82	18.41	18.73	164,721	+0.22(+1.18%)
Apr 11, 2007	18.72	18.79	18.34	18.51	217,464	-0.17(-0.89%)
Apr 10, 2007	18.47	18.74	18.47	18.68	134,772	+0.18(+0.98%)
Apr 09, 2007	18.70	18.79	18.50	18.50	244,498	-0.16(-0.85%)
Apr 05, 2007	18.69	18.77	18.63	18.65	109,196	-0.08(-0.40%)
Apr 04, 2007	18.57	18.84	18.50	18.73	132,386	+0.12(+0.65%)
Apr 03, 2007	18.49	18.70	18.41	18.61	211,766	+0.17(+0.94%)

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.