Indicators

Applied Industrial Technologies (NY: AIT )

223.06 +1.14 (+0.51%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	27.43	27.55	27.30	27.41	289,722	+0.10(+0.37%)
Apr 28, 2011	27.52	27.59	27.22	27.31	374,463	-0.30(-1.07%)
Apr 27, 2011	27.49	27.65	27.28	27.61	275,382	+0.09(+0.34%)
Apr 26, 2011	27.09	28.00	27.07	27.51	607,135	+0.61(+2.28%)
Apr 25, 2011	27.02	27.31	26.80	26.90	474,500	+0.25(+0.93%)
Apr 21, 2011	26.90	27.16	26.47	26.65	492,352	+0.73(+2.82%)
Apr 20, 2011	25.75	26.01	25.69	25.92	398,110	+0.52(+2.05%)
Apr 19, 2011	25.16	25.43	25.06	25.40	247,237	+0.37(+1.46%)
Apr 18, 2011	25.20	25.43	24.83	25.03	438,399	-0.61(-2.37%)
Apr 15, 2011	25.50	25.77	25.39	25.64	290,518	+0.06(+0.24%)
Apr 14, 2011	25.20	25.58	25.17	25.58	228,979	+0.13(+0.52%)
Apr 13, 2011	25.57	25.63	25.14	25.45	332,263	+0.04(+0.15%)
Apr 12, 2011	25.51	25.63	25.31	25.41	293,237	-0.30(-1.18%)
Apr 11, 2011	25.87	25.92	25.59	25.71	171,078	-0.16(-0.63%)
Apr 08, 2011	26.53	26.53	25.69	25.87	295,785	-0.57(-2.15%)
Apr 07, 2011	26.43	26.54	26.33	26.44	784,625	-0.02(-0.09%)
Apr 06, 2011	26.67	26.95	26.29	26.47	664,638	+0.05(+0.18%)
Apr 05, 2011	26.20	26.67	26.13	26.42	369,726	+0.13(+0.50%)
Apr 04, 2011	26.34	26.39	26.01	26.29	355,659	+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.