Skip to main content

Applied Industrial Technologies (NY: AIT )

231.59 -4.62 (-1.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 11.68 12.28 11.61 11.92 0 +0.09(+0.75%)
Feb 26, 2009 11.90 12.11 11.79 11.83 443,126 +0.02(+0.19%)
Feb 25, 2009 11.93 12.11 11.60 11.81 761,539 -0.31(-2.56%)
Feb 24, 2009 11.93 12.21 11.65 12.12 640,652 +0.38(+3.28%)
Feb 23, 2009 12.23 12.23 11.54 11.74 569,772 -0.43(-3.53%)
Feb 20, 2009 11.99 12.47 11.88 12.16 0 -0.06(-0.48%)
Feb 19, 2009 12.25 12.56 12.13 12.22 482,319 -0.03(-0.24%)
Feb 18, 2009 12.54 12.62 12.01 12.25 511,830 -0.20(-1.60%)
Feb 17, 2009 12.11 12.67 11.96 12.45 700,556 -0.15(-1.17%)
Feb 13, 2009 12.97 13.18 12.52 12.60 388,693 -0.32(-2.46%)
Feb 12, 2009 12.50 12.99 12.47 12.92 391,094 +0.18(+1.39%)
Feb 11, 2009 12.86 13.09 12.49 12.74 474,270 +0.12(+0.94%)
Feb 10, 2009 12.94 13.17 12.52 12.62 665,953 -0.44(-3.37%)
Feb 09, 2009 12.71 13.16 12.55 13.06 363,366 +0.29(+2.24%)
Feb 06, 2009 12.22 12.96 12.15 12.78 400,290 +0.51(+4.18%)
Feb 05, 2009 12.04 12.45 11.90 12.26 545,906 +0.18(+1.46%)
Feb 04, 2009 11.96 12.46 11.96 12.09 721,928 -0.02(-0.18%)
Feb 03, 2009 11.71 12.21 11.43 12.11 732,154 +0.56(+4.82%)
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.