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 29, 2011	27.40	27.52	27.27	27.39	290,015	+0.10(+0.37%)
Apr 28, 2011	27.49	27.56	27.19	27.29	374,841	-0.30(-1.07%)
Apr 27, 2011	27.46	27.63	27.25	27.58	275,660	+0.09(+0.34%)
Apr 26, 2011	27.06	27.97	27.04	27.49	607,749	+0.61(+2.28%)
Apr 25, 2011	26.99	27.29	26.77	26.87	474,980	+0.25(+0.93%)
Apr 21, 2011	26.87	27.14	26.44	26.62	492,850	+0.73(+2.82%)
Apr 20, 2011	25.72	25.99	25.66	25.89	398,512	+0.52(+2.05%)
Apr 19, 2011	25.13	25.41	25.03	25.37	247,487	+0.37(+1.46%)
Apr 18, 2011	25.17	25.41	24.81	25.01	438,842	-0.61(-2.37%)
Apr 15, 2011	25.48	25.74	25.37	25.62	290,812	+0.06(+0.24%)
Apr 14, 2011	25.17	25.55	25.14	25.55	229,210	+0.13(+0.52%)
Apr 13, 2011	25.55	25.60	25.11	25.42	332,599	+0.04(+0.15%)
Apr 12, 2011	25.48	25.61	25.29	25.38	293,533	-0.30(-1.18%)
Apr 11, 2011	25.84	25.89	25.56	25.69	171,250	-0.16(-0.63%)
Apr 08, 2011	26.50	26.50	25.66	25.85	296,084	-0.57(-2.15%)
Apr 07, 2011	26.40	26.52	26.30	26.42	785,418	-0.02(-0.09%)
Apr 06, 2011	26.64	26.92	26.27	26.44	665,309	+0.05(+0.18%)
Apr 05, 2011	26.17	26.64	26.10	26.39	370,099	+0.13(+0.50%)
Apr 04, 2011	26.31	26.36	25.98	26.26	356,019	+0.06(+0.24%)

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.