Indicators

Applied Industrial Technologies (NY: AIT )

218.77 -5.28 (-2.36%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	18.34	18.54	17.71	17.74	580,026	-0.47(-2.59%)
Sep 28, 2006	18.15	18.40	18.06	18.21	597,911	+0.03(+0.16%)
Sep 27, 2006	17.81	18.24	17.81	18.18	370,083	+0.30(+1.67%)
Sep 26, 2006	17.69	18.07	17.57	17.88	457,857	+0.07(+0.41%)
Sep 25, 2006	17.35	17.93	17.12	17.81	385,904	+0.46(+2.64%)
Sep 22, 2006	17.45	17.54	17.09	17.35	365,818	-0.10(-0.58%)
Sep 21, 2006	18.28	18.32	17.28	17.45	767,956	-0.74(-4.08%)
Sep 20, 2006	17.81	18.41	17.80	18.19	432,955	+0.54(+3.05%)
Sep 19, 2006	17.71	17.83	17.22	17.66	484,822	-0.08(-0.45%)
Sep 18, 2006	17.67	17.99	17.64	17.74	414,245	-0.05(-0.29%)
Sep 15, 2006	17.68	18.09	17.55	17.79	571,221	+0.32(+1.83%)
Sep 14, 2006	17.59	17.59	17.27	17.47	594,471	-0.12(-0.70%)
Sep 13, 2006	16.75	17.77	16.75	17.59	583,190	+0.80(+4.76%)
Sep 12, 2006	16.39	16.82	16.29	16.79	436,257	+0.74(+4.62%)
Sep 11, 2006	15.99	16.22	15.95	16.05	306,247	+0.04(+0.23%)
Sep 08, 2006	16.08	16.20	15.96	16.01	269,926	+0.08(+0.50%)
Sep 07, 2006	16.09	16.19	15.88	15.93	429,929	-0.16(-0.99%)
Sep 06, 2006	16.59	16.68	16.06	16.09	276,805	-0.65(-3.91%)
Sep 05, 2006	16.59	16.79	16.36	16.75	273,366	+0.15(+0.92%)

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.