Indicators

Applied Industrial Technologies (NY: AIT )

195.11 -2.22 (-1.13%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.81	12.90	12.46	12.73	534,460	+0.05(+0.42%)
Mar 30, 2009	12.91	12.91	12.44	12.68	444,788	-0.94(-6.92%)
Mar 26, 2009	13.29	13.64	13.13	13.62	734,874	+0.40(+3.02%)
Mar 25, 2009	13.21	13.58	12.68	13.22	431,815	+0.11(+0.86%)
Mar 24, 2009	13.16	13.36	13.01	13.11	562,089	-0.29(-2.14%)
Mar 23, 2009	12.78	13.39	12.78	13.39	513,011	+0.79(+6.29%)
Mar 20, 2009	13.05	13.15	12.47	12.60	462,520	-0.41(-3.13%)
Mar 19, 2009	13.48	13.56	12.79	13.01	526,481	-0.33(-2.49%)
Mar 18, 2009	12.71	13.43	12.40	13.34	621,363	+0.62(+4.86%)
Mar 17, 2009	12.25	12.72	12.07	12.72	671,059	+0.49(+4.01%)
Mar 16, 2009	12.50	12.68	12.19	12.23	675,470	-0.21(-1.70%)
Mar 13, 2009	12.62	12.65	12.26	12.44	0	-0.07(-0.54%)
Mar 12, 2009	12.40	12.62	11.94	12.51	679,959	+0.05(+0.42%)
Mar 11, 2009	12.40	12.77	12.26	12.46	692,320	+0.11(+0.85%)
Mar 10, 2009	11.70	12.37	11.67	12.35	616,937	+0.97(+8.55%)
Mar 09, 2009	11.12	11.55	11.09	11.38	802,651	+0.08(+0.73%)
Mar 06, 2009	11.89	12.16	11.04	11.30	0	-0.57(-4.83%)
Mar 05, 2009	12.16	12.19	11.49	11.87	527,640	-0.45(-3.62%)
Mar 04, 2009	12.22	12.60	12.12	12.32	703,536	+0.42(+3.49%)

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.